Skip to main content
TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
18.91
+0.01 (0.05%)
At close: Feb 21, 2025, 4:00 PM
19.15
+0.24 (1.27%)
After-hours: Feb 21, 2025, 4:41 PM EST

TORM plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202519.0619.1918.8818.9118.910.05%644,819
Feb 20, 202519.2119.2118.8918.9018.90-2.98%1,240,339
Feb 19, 202519.4419.6419.2819.4819.480.15%665,852
Feb 18, 202519.4919.6019.3419.4519.451.30%995,415
Feb 14, 202520.0120.0519.1119.2019.20-1.84%1,170,171
Feb 13, 202520.0020.1519.4919.5619.56-2.78%1,318,723
Feb 12, 202520.1820.6320.0120.1220.12-1.76%1,039,253
Feb 11, 202520.4920.7420.3720.4820.481.94%949,683
Feb 10, 202520.0920.3219.8420.0920.09-636,390
Feb 7, 202520.7120.8420.0620.0920.09-1.23%1,012,479
Feb 6, 202520.8520.9820.0520.3420.34-1.88%1,033,782
Feb 5, 202520.5021.0520.3120.7320.73-1.19%982,121
Feb 4, 202520.0921.2519.8920.9820.984.64%1,110,837
Feb 3, 202519.7320.1819.5420.0520.050.60%786,948
Jan 31, 202520.0120.2119.5919.9319.930.35%1,014,734
Jan 30, 202519.7619.9619.5419.8619.861.74%760,476
Jan 29, 202519.2919.5919.2019.5219.521.61%740,510
Jan 28, 202519.3319.5619.0719.2119.21-0.10%804,699
Jan 27, 202519.0419.5319.0319.2319.230.37%1,106,402
Jan 24, 202519.7519.8319.0119.1619.16-2.54%1,057,664
Jan 23, 202519.7519.9319.4719.6619.660.15%940,289
Jan 22, 202519.2219.6619.1319.6319.631.13%1,186,512
Jan 21, 202520.2220.3019.2719.4119.41-4.81%2,065,156
Jan 17, 202520.0220.7419.7920.3920.39-2.67%1,779,631
Jan 16, 202522.1022.1320.9520.9520.95-6.26%1,703,108
Jan 15, 202522.4222.4421.9822.3522.35-1.41%1,683,057
Jan 14, 202522.9022.9122.3122.6722.67-1.69%1,481,527
Jan 13, 202522.9523.2022.4823.0623.063.97%1,890,473
Jan 10, 202521.8622.5721.8522.1822.185.72%2,079,744
Jan 8, 202520.8121.2020.5320.9820.98-1.41%1,006,728
Jan 7, 202520.6221.2820.6021.2821.284.62%1,339,345
Jan 6, 202520.3520.8420.2020.3420.341.19%1,068,235
Jan 3, 202520.7620.7719.9720.1020.10-2.47%1,451,056
Jan 2, 202520.2320.6920.1520.6120.615.96%1,576,137
Dec 31, 202419.0919.5518.9619.4519.452.37%822,658
Dec 30, 202419.6419.6418.8619.0019.00-1.76%1,755,112
Dec 27, 202419.5319.5619.0919.3419.34-0.21%1,208,301
Dec 26, 202419.7019.7019.2219.3819.38-1.42%949,475
Dec 24, 202419.3219.7619.0719.6619.663.15%862,582
Dec 23, 202418.3519.0618.3419.0619.065.42%1,207,596
Dec 20, 202417.9218.3017.7718.0818.080.61%1,108,930
Dec 19, 202418.4518.4817.9017.9717.97-2.55%1,314,308
Dec 18, 202418.2918.7318.2918.4418.440.82%1,003,012
Dec 17, 202418.3718.4118.0118.2918.29-1.61%1,333,647
Dec 16, 202418.9118.9518.4718.5918.59-4.42%1,352,876
Dec 13, 202418.8419.4818.8419.4519.453.73%1,193,803
Dec 12, 202419.0919.1218.7218.7518.75-2.90%1,047,145
Dec 11, 202419.8020.0119.2419.3119.31-2.67%1,258,641
Dec 10, 202419.9520.0619.7319.8419.84-0.50%844,300
Dec 9, 202419.7720.1619.6419.9419.941.58%1,073,572
Dec 6, 202419.9319.9619.4119.6319.63-1.75%1,515,632
Dec 5, 202420.4120.7419.9119.9819.98-1.82%1,452,495
Dec 4, 202420.6920.7120.1920.3520.35-1.74%1,112,945
Dec 3, 202420.3720.9020.1920.7120.711.97%1,222,768
Dec 2, 202420.7620.7720.1720.3120.31-3.01%1,429,040
Nov 29, 202421.0021.2320.7720.9420.94-0.71%639,449
Nov 27, 202420.8921.3920.6921.0921.09-0.42%1,275,522
Nov 26, 202421.3121.5820.9821.1821.18-0.31%1,235,437
Nov 25, 202421.9121.9121.2121.2521.25-2.95%1,691,966
Nov 22, 202421.6521.9021.2521.8921.890.83%1,434,593
Nov 21, 202422.4022.4021.5221.7121.71-8.82%2,288,389
Nov 20, 202424.2924.3823.7123.8122.56-0.67%1,693,609
Nov 19, 202423.6024.0423.4723.9722.712.30%1,247,816
Nov 18, 202423.0023.5322.9923.4322.202.54%1,555,935
Nov 15, 202423.5523.6422.7222.8521.65-3.30%1,646,907
Nov 14, 202423.8424.3223.5023.6322.39-0.42%1,479,311
Nov 13, 202423.0024.0823.0023.7322.493.40%2,218,911
Nov 12, 202423.5423.5522.7722.9521.75-3.57%1,485,934
Nov 11, 202424.0824.1123.7523.8022.55-0.71%1,150,878
Nov 8, 202424.7024.8723.7523.9722.71-3.31%1,622,097
Nov 7, 202424.9025.5524.6424.7923.490.16%2,196,583
Nov 6, 202424.0724.9224.0624.7523.45-0.84%1,368,662
Nov 5, 202425.3825.5324.6924.9623.65-2.08%1,232,198
Nov 4, 202425.5125.6525.2225.4924.16-1.01%966,959
Nov 1, 202426.4226.4225.7125.7524.40-0.96%738,524
Oct 31, 202425.8726.3425.8326.0024.64-0.38%974,936
Oct 30, 202425.9426.1825.4726.1024.73-0.76%1,387,483
Oct 29, 202426.6926.6926.1326.3024.92-1.90%1,282,086
Oct 28, 202426.7427.0026.5426.8125.41-1.76%1,265,458
Oct 25, 202426.9527.5026.8927.2925.861.22%998,660
Oct 24, 202427.1827.2026.7226.9625.55-2.07%1,193,531
Oct 23, 202427.9028.1127.2927.5326.09-5.56%2,233,450
Oct 22, 202429.7429.8129.1129.1527.62-2.18%705,012
Oct 21, 202430.0730.2029.6429.8028.24-0.73%520,705
Oct 18, 202430.0130.1129.6830.0228.450.40%887,314
Oct 17, 202430.0930.1729.8729.9028.33-0.70%997,543
Oct 16, 202429.8930.3329.7730.1128.530.33%884,687
Oct 15, 202430.3430.7229.9630.0128.44-4.09%1,421,848
Oct 14, 202431.0031.4430.8031.2929.65-1.11%1,029,943
Oct 11, 202431.8631.9531.4831.6429.98-1.49%754,908
Oct 10, 202432.1332.3231.8432.1230.440.63%408,869
Oct 9, 202432.0432.1331.6331.9230.25-1.30%734,864
Oct 8, 202432.6132.6132.0532.3430.65-1.25%842,939
Oct 7, 202432.7833.1532.3832.7531.04-0.52%937,207
Oct 4, 202432.9133.1032.7032.9231.20-0.90%809,313
Oct 3, 202433.1133.2832.7833.2231.480.61%868,127
Oct 2, 202433.0233.4732.7133.0231.291.79%1,027,453
Oct 1, 202432.3532.8931.8032.4430.74-5.12%4,851,194
Sep 30, 202434.0634.2633.8734.1932.40-0.15%632,059
Sep 27, 202434.0134.3433.7834.2432.45-3.17%1,103,455