TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
23.11
+0.25 (1.09%)
Nov 18, 2025, 1:22 PM EST - Market open
TORM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 22.79 | 23.12 | 22.58 | 23.00 | - | 0.61% | 205,636 |
| Nov 17, 2025 | 22.78 | 23.07 | 22.72 | 22.86 | 22.86 | -0.70% | 609,884 |
| Nov 14, 2025 | 22.50 | 23.08 | 22.27 | 23.02 | 23.02 | 0.09% | 683,219 |
| Nov 13, 2025 | 22.99 | 23.35 | 22.79 | 23.00 | 23.00 | -2.13% | 751,223 |
| Nov 12, 2025 | 23.39 | 23.66 | 23.26 | 23.50 | 23.50 | 0.56% | 485,165 |
| Nov 11, 2025 | 23.54 | 23.67 | 23.05 | 23.37 | 23.37 | -0.47% | 471,806 |
| Nov 10, 2025 | 22.88 | 23.56 | 22.87 | 23.48 | 23.48 | 3.07% | 584,592 |
| Nov 7, 2025 | 22.67 | 22.96 | 22.60 | 22.78 | 22.78 | 2.06% | 538,167 |
| Nov 6, 2025 | 21.69 | 22.84 | 21.58 | 22.32 | 22.32 | 4.49% | 846,209 |
| Nov 5, 2025 | 21.10 | 21.38 | 21.04 | 21.36 | 21.36 | 1.04% | 460,292 |
| Nov 4, 2025 | 21.10 | 21.21 | 20.92 | 21.14 | 21.14 | -2.45% | 374,811 |
| Nov 3, 2025 | 21.86 | 21.95 | 21.55 | 21.67 | 21.67 | -1.28% | 413,057 |
| Oct 31, 2025 | 21.62 | 22.02 | 21.49 | 21.95 | 21.95 | 1.43% | 294,442 |
| Oct 30, 2025 | 21.67 | 21.93 | 21.61 | 21.64 | 21.64 | -0.46% | 280,605 |
| Oct 29, 2025 | 21.80 | 22.23 | 21.70 | 21.74 | 21.74 | 0.37% | 361,243 |
| Oct 28, 2025 | 21.37 | 21.68 | 21.26 | 21.66 | 21.66 | 2.90% | 361,727 |
| Oct 27, 2025 | 21.15 | 21.17 | 20.56 | 21.05 | 21.05 | -0.47% | 785,230 |
| Oct 24, 2025 | 21.45 | 21.78 | 21.11 | 21.15 | 21.15 | -2.76% | 371,519 |
| Oct 23, 2025 | 21.40 | 21.86 | 21.40 | 21.75 | 21.75 | 4.12% | 496,863 |
| Oct 22, 2025 | 20.45 | 20.93 | 20.34 | 20.89 | 20.89 | 2.20% | 459,946 |
| Oct 21, 2025 | 20.68 | 20.71 | 20.34 | 20.44 | 20.44 | -2.62% | 394,146 |
| Oct 20, 2025 | 20.85 | 21.12 | 20.77 | 20.99 | 20.99 | 1.40% | 532,856 |
| Oct 17, 2025 | 20.26 | 20.77 | 20.13 | 20.70 | 20.70 | 1.27% | 410,285 |
| Oct 16, 2025 | 20.41 | 20.79 | 20.34 | 20.44 | 20.44 | 2.97% | 491,886 |
| Oct 15, 2025 | 19.62 | 19.93 | 19.62 | 19.85 | 19.85 | 1.95% | 496,274 |
| Oct 14, 2025 | 19.45 | 19.63 | 19.35 | 19.47 | 19.47 | -1.77% | 489,728 |
| Oct 13, 2025 | 19.86 | 20.10 | 19.75 | 19.82 | 19.82 | -0.15% | 624,973 |
| Oct 10, 2025 | 20.40 | 20.66 | 19.83 | 19.85 | 19.85 | -3.22% | 558,556 |
| Oct 9, 2025 | 20.39 | 20.67 | 20.35 | 20.51 | 20.51 | 1.18% | 480,827 |
| Oct 8, 2025 | 20.50 | 20.56 | 20.11 | 20.27 | 20.27 | -0.59% | 464,917 |
| Oct 7, 2025 | 20.88 | 20.88 | 20.32 | 20.39 | 20.39 | -4.63% | 891,060 |
| Oct 6, 2025 | 21.80 | 21.85 | 21.35 | 21.38 | 21.38 | -2.51% | 606,219 |
| Oct 3, 2025 | 21.34 | 21.98 | 21.31 | 21.93 | 21.93 | 2.96% | 603,829 |
| Oct 2, 2025 | 21.51 | 21.51 | 21.14 | 21.30 | 21.30 | -0.19% | 338,546 |
| Oct 1, 2025 | 21.04 | 21.66 | 20.88 | 21.34 | 21.34 | 3.49% | 828,756 |
| Sep 30, 2025 | 20.62 | 20.73 | 20.41 | 20.62 | 20.62 | -0.72% | 542,866 |
| Sep 29, 2025 | 21.10 | 21.10 | 20.61 | 20.77 | 20.77 | -2.58% | 839,341 |
| Sep 26, 2025 | 21.50 | 21.64 | 21.23 | 21.32 | 21.32 | -0.98% | 537,733 |
| Sep 25, 2025 | 21.77 | 21.77 | 21.42 | 21.53 | 21.53 | -2.14% | 439,441 |
| Sep 24, 2025 | 22.07 | 22.27 | 21.92 | 22.00 | 22.00 | -0.90% | 778,476 |
| Sep 23, 2025 | 21.96 | 22.50 | 21.92 | 22.20 | 22.20 | 0.14% | 673,979 |
| Sep 22, 2025 | 22.48 | 22.67 | 22.15 | 22.17 | 22.17 | -1.77% | 452,594 |
| Sep 19, 2025 | 22.64 | 22.75 | 22.40 | 22.57 | 22.57 | -2.76% | 477,818 |
| Sep 18, 2025 | 23.51 | 23.51 | 23.14 | 23.21 | 23.21 | -0.09% | 355,475 |
| Sep 17, 2025 | 23.10 | 23.39 | 23.05 | 23.23 | 23.23 | -0.13% | 717,220 |
| Sep 16, 2025 | 23.30 | 23.37 | 23.05 | 23.26 | 23.26 | 0.17% | 506,399 |
| Sep 15, 2025 | 22.74 | 23.32 | 22.74 | 23.22 | 23.22 | 2.93% | 762,451 |
| Sep 12, 2025 | 22.80 | 23.05 | 22.43 | 22.56 | 22.56 | 2.36% | 825,202 |
| Sep 11, 2025 | 22.36 | 22.47 | 21.81 | 22.04 | 22.04 | -2.17% | 929,985 |
| Sep 10, 2025 | 22.39 | 22.61 | 22.20 | 22.53 | 22.53 | -2.13% | 1,045,585 |