Skip to main content
TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
21.24
-0.03 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
21.49
+0.25 (1.18%)
After-hours: Dec 5, 2025, 6:35 PM EST

TORM plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2621.5121.2321.2421.24-0.14%309,785
Dec 4, 202521.4121.4521.2321.2721.27-0.28%376,672
Dec 3, 202521.5021.6321.3121.3321.330.85%384,742
Dec 2, 202520.8221.2020.7621.1521.151.05%323,516
Dec 1, 202521.4021.4920.8720.9320.93-2.24%520,609
Nov 28, 202521.2821.5621.2221.4121.411.33%391,192
Nov 26, 202521.2021.4621.1321.1321.13-0.61%1,002,653
Nov 25, 202521.2821.3320.9021.2621.26-2.12%1,090,827
Nov 24, 202521.9421.9421.4521.7221.72-3.38%675,624
Nov 21, 202522.3222.4922.1222.4822.482.32%548,006
Nov 20, 202522.4222.7921.9721.9721.97-3.98%530,042
Nov 19, 202522.9423.4922.8122.8822.26-1.12%606,429
Nov 18, 202522.7923.2322.5823.1422.511.22%495,266
Nov 17, 202522.7823.0722.7222.8622.24-0.70%609,884
Nov 14, 202522.5023.0822.2723.0222.400.09%683,219
Nov 13, 202522.9923.3522.7923.0022.38-2.13%751,223
Nov 12, 202523.3923.6623.2623.5022.860.56%485,165
Nov 11, 202523.5423.6723.0523.3722.74-0.47%471,806
Nov 10, 202522.8823.5622.8723.4822.843.07%584,592
Nov 7, 202522.6722.9622.6022.7822.162.06%538,167
Nov 6, 202521.6922.8421.5822.3221.724.49%846,209
Nov 5, 202521.1021.3821.0421.3620.781.04%460,292
Nov 4, 202521.1021.2120.9221.1420.57-2.45%374,811
Nov 3, 202521.8621.9521.5521.6721.08-1.28%413,057
Oct 31, 202521.6222.0221.4921.9521.361.43%294,442
Oct 30, 202521.6721.9321.6121.6421.05-0.46%280,605
Oct 29, 202521.8022.2321.7021.7421.150.37%361,243
Oct 28, 202521.3721.6821.2621.6621.072.90%361,727
Oct 27, 202521.1521.1720.5621.0520.48-0.47%785,230
Oct 24, 202521.4521.7821.1121.1520.58-2.76%371,519
Oct 23, 202521.4021.8621.4021.7521.164.12%496,863
Oct 22, 202520.4520.9320.3420.8920.322.20%459,946
Oct 21, 202520.6820.7120.3420.4419.89-2.62%394,146
Oct 20, 202520.8521.1220.7720.9920.421.40%532,856
Oct 17, 202520.2620.7720.1320.7020.141.27%410,285
Oct 16, 202520.4120.7920.3420.4419.892.97%491,886
Oct 15, 202519.6219.9319.6219.8519.311.95%496,274
Oct 14, 202519.4519.6319.3519.4718.94-1.77%489,728
Oct 13, 202519.8620.1019.7519.8219.28-0.15%624,973
Oct 10, 202520.4020.6619.8319.8519.31-3.22%558,556
Oct 9, 202520.3920.6720.3520.5119.951.18%480,827
Oct 8, 202520.5020.5620.1120.2719.72-0.59%464,917
Oct 7, 202520.8820.8820.3220.3919.84-4.63%891,060
Oct 6, 202521.8021.8521.3521.3820.80-2.51%606,219
Oct 3, 202521.3421.9821.3121.9321.342.96%603,829
Oct 2, 202521.5121.5121.1421.3020.72-0.19%338,546
Oct 1, 202521.0421.6620.8821.3420.763.49%828,756
Sep 30, 202520.6220.7320.4120.6220.06-0.72%542,866
Sep 29, 202521.1021.1020.6120.7720.21-2.58%839,341
Sep 26, 202521.5021.6421.2321.3220.74-0.98%537,733
Sep 25, 202521.7721.7721.4221.5320.95-2.14%439,441
Sep 24, 202522.0722.2721.9222.0021.40-0.90%778,476
Sep 23, 202521.9622.5021.9222.2021.600.14%673,979
Sep 22, 202522.4822.6722.1522.1721.57-1.77%452,594
Sep 19, 202522.6422.7522.4022.5721.96-2.76%477,818
Sep 18, 202523.5123.5123.1423.2122.58-0.09%355,475
Sep 17, 202523.1023.3923.0523.2322.60-0.13%717,220
Sep 16, 202523.3023.3723.0523.2622.630.17%506,399
Sep 15, 202522.7423.3222.7423.2222.592.93%762,451
Sep 12, 202522.8023.0522.4322.5621.952.36%825,202
Sep 11, 202522.3622.4721.8122.0421.44-2.17%929,985
Sep 10, 202522.3922.6122.2022.5321.92-2.13%1,045,585
Sep 9, 202523.5423.5622.8723.0222.40-1.62%503,110
Sep 8, 202523.3023.6523.1223.4022.771.65%699,193
Sep 5, 202522.7623.0422.6323.0222.401.10%592,307
Sep 4, 202522.4322.8522.2822.7722.150.98%762,820
Sep 3, 202522.0222.6522.0222.5521.943.02%1,667,050
Sep 2, 202521.6121.9521.5321.8921.300.64%613,253
Aug 29, 202521.6621.7921.3721.7521.160.46%418,142
Aug 28, 202521.3821.6921.1321.6521.061.93%633,301
Aug 27, 202520.4921.3120.4521.2420.663.56%1,363,082
Aug 26, 202520.5420.6320.3220.5119.95-1.01%623,945
Aug 25, 202520.9921.2820.6220.7220.16-1.61%1,000,474
Aug 22, 202521.0121.1620.7021.0620.49-0.85%1,014,849
Aug 21, 202520.6021.2620.6021.2420.283.26%1,124,585
Aug 20, 202520.3320.6620.3020.5719.642.29%684,535
Aug 19, 202520.5020.5119.7920.1119.20-1.32%726,138
Aug 18, 202520.0220.6720.0120.3819.451.90%841,001
Aug 15, 202519.9420.3319.9020.0019.09-2.39%703,928
Aug 14, 202520.0020.8219.7220.4919.567.45%2,077,664
Aug 13, 202518.7619.0918.6919.0718.201.60%777,688
Aug 12, 202518.6419.1518.6418.7717.921.19%681,426
Aug 11, 202518.8418.9518.2418.5517.71-3.54%768,968
Aug 8, 202520.0020.1219.1419.2318.36-0.57%1,020,551
Aug 7, 202519.8019.8619.3019.3418.46-2.03%562,881
Aug 6, 202519.8419.9919.6919.7418.84-0.35%1,375,994
Aug 5, 202519.4719.8819.4319.8118.914.65%698,943
Aug 4, 202518.5918.9918.5818.9318.072.82%383,916
Aug 1, 202518.6018.6918.0018.4117.570.05%599,884
Jul 31, 202518.5018.7918.3518.4017.56-2.65%444,297
Jul 30, 202518.7519.2118.7018.9018.04-1.97%503,078
Jul 29, 202519.1919.4719.1319.2818.40-1.98%554,828
Jul 28, 202519.2319.7019.0619.6718.785.75%1,460,283
Jul 25, 202518.8518.8518.5118.6017.76-1.17%469,439
Jul 24, 202518.8919.0818.7318.8217.970.59%613,372
Jul 23, 202518.4318.8518.3918.7117.863.54%730,382
Jul 22, 202517.7018.1117.6818.0717.253.26%470,311
Jul 21, 202517.6517.7017.4817.5016.71-0.79%498,287
Jul 18, 202517.9718.0117.6417.6416.84-1.29%432,563
Jul 17, 202517.3817.9117.3317.8717.061.94%405,762