Skip to main content
TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
31.97
+0.70 (2.24%)
At close: Apr 28, 2026, 4:00 PM EDT
31.80
-0.17 (-0.53%)
After-hours: Apr 28, 2026, 6:21 PM EDT

TORM plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202632.0032.3831.5131.9731.972.24%1,011,769
Apr 27, 202631.1131.4230.6031.2731.270.35%611,628
Apr 24, 202630.4531.2430.4131.1631.162.06%484,125
Apr 23, 202630.2030.7830.1930.5330.531.26%601,682
Apr 22, 202629.9730.2229.1530.1530.150.37%820,873
Apr 21, 202631.2331.4930.0230.0430.04-2.12%582,169
Apr 20, 202630.2030.7329.4530.6930.691.29%606,860
Apr 17, 202630.2531.0129.7930.3030.301.78%759,599
Apr 16, 202629.9230.0729.2629.7729.77-1.68%896,543
Apr 15, 202630.5230.8230.1430.2830.282.64%590,280
Apr 14, 202630.1730.4429.4729.5029.50-2.80%617,146
Apr 13, 202629.6130.7529.5030.3530.353.51%769,662
Apr 10, 202629.4029.5028.9729.3229.32-1.58%913,631
Apr 9, 202630.1130.3829.4829.7929.79-0.40%608,462
Apr 8, 202628.7429.9928.4129.9129.911.39%839,569
Apr 7, 202629.7430.1029.3729.5029.50-0.27%767,253
Apr 6, 202628.9529.6528.7529.5829.581.65%656,885
Apr 2, 202627.9929.1727.8029.1029.103.89%757,995
Apr 1, 202628.4028.4027.8628.0128.010.39%639,658
Mar 31, 202627.7428.5127.5427.9027.901.90%809,077
Mar 30, 202627.5127.9526.8027.3827.38-0.33%676,762
Mar 27, 202627.0527.6126.9027.4727.471.03%638,570
Mar 26, 202627.7028.1827.1227.1927.19-1.66%1,272,970
Mar 25, 202627.8027.9227.2127.6527.65-1.71%715,224
Mar 24, 202627.1828.2327.0428.1328.135.71%1,220,830
Mar 23, 202625.5626.6925.5526.6126.613.50%744,415
Mar 20, 202626.4426.5225.5625.7125.71-2.50%747,889
Mar 19, 202625.4526.4225.2126.3726.372.37%857,300
Mar 18, 202624.9726.1224.8525.7625.763.66%1,226,276
Mar 17, 202625.1225.1924.6924.8524.85-1.74%862,080
Mar 16, 202624.5625.2924.5225.2925.294.20%895,988
Mar 13, 202624.3924.5624.0524.2724.27-1.50%1,218,290
Mar 12, 202625.7525.8024.6024.6424.64-9.51%2,158,044
Mar 11, 202628.0528.0827.1527.2326.53-3.95%1,357,061
Mar 10, 202628.7429.0328.2728.3527.62-1.12%1,194,661
Mar 9, 202628.0129.0027.8728.6727.931.52%1,253,322
Mar 6, 202628.7228.7728.0828.2427.51-2.59%1,435,562
Mar 5, 202629.7229.7328.3728.9928.24-5.75%3,226,072
Mar 4, 202630.7531.0030.4030.7629.97-0.45%931,595
Mar 3, 202630.2931.3229.8230.9030.11-0.13%1,206,481
Mar 2, 202631.4631.7630.2030.9430.142.69%1,392,254
Feb 27, 202629.5030.2728.9030.1329.363.26%1,020,240
Feb 26, 202628.9529.5828.2129.1828.435.19%1,330,137
Feb 25, 202628.0328.0927.3827.7427.030.25%677,611
Feb 24, 202627.3327.7427.1627.6726.961.47%430,506
Feb 23, 202627.1727.3727.0427.2726.57-0.73%509,304
Feb 20, 202627.2727.5527.0327.4726.761.10%479,123
Feb 19, 202627.1727.4426.8627.1726.472.37%595,952
Feb 18, 202626.6426.8326.4426.5425.862.79%516,127
Feb 17, 202625.7625.8825.3025.8225.16-0.27%538,760
Feb 13, 202624.9625.8924.9625.8925.223.68%495,555
Feb 12, 202625.6725.8324.8124.9724.33-2.19%467,642
Feb 11, 202625.5025.9525.2625.5324.871.11%461,703
Feb 10, 202624.9525.3324.8525.2524.601.69%459,929
Feb 9, 202624.8025.0324.7124.8324.19-0.28%380,448
Feb 6, 202624.2524.9624.1824.9024.263.15%360,754
Feb 5, 202624.0124.6024.0124.1423.52-0.62%369,923
Feb 4, 202624.4724.5823.9424.2923.67-1.70%390,627
Feb 3, 202624.8424.9324.3524.7124.070.77%330,442
Feb 2, 202623.7724.5923.5924.5223.890.74%527,153
Jan 30, 202624.1824.7124.0424.3423.710.16%645,301
Jan 29, 202624.7524.9523.9024.3023.68-0.94%548,177
Jan 28, 202623.5324.5523.3224.5323.905.14%1,115,262
Jan 27, 202623.0223.7322.9723.3322.732.15%498,940
Jan 26, 202622.9123.0722.6322.8422.250.75%333,107
Jan 23, 202622.6323.0522.6322.6722.091.16%280,349
Jan 22, 202622.8922.9922.0922.4121.83-1.15%615,187
Jan 21, 202622.3022.7322.2022.6722.092.63%380,720
Jan 20, 202622.3222.3221.8722.0921.52-2.56%513,286
Jan 16, 202622.7223.1022.6222.6722.09-0.26%431,517
Jan 15, 202622.9522.9522.4022.7322.15-2.28%538,635
Jan 14, 202623.5623.7623.1023.2622.66-0.77%971,240
Jan 13, 202623.0423.4922.9923.4422.844.36%756,269
Jan 12, 202622.4322.7122.2322.4621.88-0.04%396,438
Jan 9, 202622.7322.7422.2822.4721.89-1.66%577,215
Jan 8, 202623.0023.1122.4922.8522.263.53%916,980
Jan 7, 202620.8422.1620.8422.0721.507.82%783,058
Jan 6, 202620.0820.7620.0820.4719.942.81%529,115
Jan 5, 202620.0720.3219.8619.9119.400.61%574,703
Jan 2, 202619.8719.9319.6119.7919.281.07%457,111
Dec 31, 202519.5519.6419.4619.5819.080.20%376,150
Dec 30, 202520.0720.0919.5319.5419.04-2.10%420,910
Dec 29, 202519.9020.0419.8119.9619.452.20%642,698
Dec 26, 202519.4519.6019.3419.5319.030.57%605,644
Dec 24, 202519.4119.4719.3019.4218.920.15%281,372
Dec 23, 202519.5019.5519.3719.3918.89-0.36%546,858
Dec 22, 202519.4519.6919.3319.4618.96-0.36%679,326
Dec 19, 202519.6019.8219.4019.5319.03-0.71%522,638
Dec 18, 202519.9019.9019.5619.6719.16-1.65%568,300
Dec 17, 202520.1520.2519.9220.0019.49-0.15%334,309
Dec 16, 202520.3920.4119.9620.0319.52-2.15%547,876
Dec 15, 202520.4320.5120.3420.4719.94-0.20%324,085
Dec 12, 202520.7620.8020.4420.5119.98-1.20%329,183
Dec 11, 202520.7720.9120.6020.7620.230.05%389,063
Dec 10, 202520.6220.8520.3520.7520.220.39%455,025
Dec 9, 202521.0921.1120.6020.6720.14-2.18%309,979
Dec 8, 202521.2721.5721.0921.1320.59-0.52%320,947
Dec 5, 202521.2621.5121.2321.2420.69-0.14%309,785
Dec 4, 202521.4121.4521.2321.2720.72-0.28%378,742
Dec 3, 202521.5021.6321.3121.3320.780.85%401,005