TORM plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.21	27.66	26.22	26.81	26.81	-3.21%	1,088,012
Jun 25, 2026	28.62	28.99	27.44	27.70	27.70	-3.48%	1,321,532
Jun 24, 2026	29.60	29.82	28.61	28.70	28.70	-1.51%	1,588,913
Jun 23, 2026	28.46	29.26	27.71	29.14	29.14	-3.73%	4,849,607
Jun 22, 2026	29.50	30.46	29.50	30.27	30.27	2.92%	589,266
Jun 18, 2026	28.60	29.42	28.08	29.41	29.41	1.34%	795,627
Jun 17, 2026	29.94	30.06	29.00	29.02	29.02	-2.36%	511,333
Jun 16, 2026	30.39	30.62	29.36	29.72	29.72	-1.10%	491,088
Jun 15, 2026	30.49	30.60	29.46	30.05	30.05	-1.15%	787,141
Jun 12, 2026	28.79	30.41	28.67	30.40	30.40	5.01%	721,626
Jun 11, 2026	29.67	30.31	28.81	28.95	28.95	-0.79%	624,382
Jun 10, 2026	29.17	29.96	29.07	29.18	29.18	0.76%	668,893
Jun 9, 2026	28.64	29.08	28.57	28.96	28.96	0.94%	711,089
Jun 8, 2026	29.45	29.60	28.55	28.69	28.69	0.88%	763,533
Jun 5, 2026	28.10	28.91	28.10	28.44	28.44	1.21%	481,045
Jun 4, 2026	28.07	28.47	28.05	28.10	28.10	-0.25%	504,605
Jun 3, 2026	28.16	28.88	27.99	28.17	28.17	0.11%	671,298
Jun 2, 2026	28.27	28.43	28.08	28.14	28.14	0.43%	921,268
Jun 1, 2026	27.35	28.28	27.18	28.02	28.02	2.86%	851,894
May 29, 2026	27.69	27.86	27.12	27.24	27.24	-2.58%	1,184,534
May 28, 2026	28.76	28.83	27.84	27.96	27.96	-3.98%	1,066,328
May 27, 2026	30.63	30.63	29.67	29.82	29.12	-3.09%	1,175,390
May 26, 2026	31.08	31.41	30.45	30.77	30.05	-1.66%	932,331
May 22, 2026	32.05	32.05	31.16	31.29	30.56	-3.69%	1,145,199
May 21, 2026	32.78	33.20	32.38	32.49	31.73	-0.64%	690,788
May 20, 2026	31.98	32.79	31.71	32.70	31.93	3.22%	1,095,883
May 19, 2026	32.88	32.94	31.63	31.68	30.94	-2.49%	1,114,417
May 18, 2026	32.00	32.83	31.86	32.49	31.73	1.44%	904,884
May 15, 2026	31.48	32.05	31.08	32.03	31.28	1.49%	893,612
May 14, 2026	32.82	32.96	31.52	31.56	30.82	-3.31%	1,289,036
May 13, 2026	35.00	35.33	32.14	32.64	31.87	-5.58%	2,161,523
May 12, 2026	34.09	34.70	33.88	34.57	33.76	1.41%	1,006,493
May 11, 2026	34.48	34.62	33.83	34.09	33.29	0.50%	901,800
May 8, 2026	33.54	34.27	33.41	33.92	33.12	2.45%	743,028
May 7, 2026	33.25	33.59	32.56	33.11	32.33	0.61%	1,183,702
May 6, 2026	33.68	34.31	32.67	32.91	32.14	-5.62%	1,379,498
May 5, 2026	34.00	34.88	33.75	34.87	34.05	5.47%	950,706
May 4, 2026	32.82	33.20	32.49	33.06	32.28	1.54%	621,185
May 1, 2026	32.57	32.62	31.90	32.56	31.80	0.03%	392,047
Apr 30, 2026	31.91	32.57	31.91	32.55	31.79	1.43%	410,857
Apr 29, 2026	32.23	32.34	31.79	32.09	31.34	0.38%	546,021
Apr 28, 2026	32.00	32.38	31.51	31.97	31.22	2.24%	1,014,174
Apr 27, 2026	31.11	31.42	30.60	31.27	30.54	0.35%	621,627
Apr 24, 2026	30.45	31.24	30.41	31.16	30.43	2.06%	497,415
Apr 23, 2026	30.20	30.78	30.19	30.53	29.81	1.26%	602,353
Apr 22, 2026	29.97	30.22	29.15	30.15	29.44	0.37%	839,363
Apr 21, 2026	31.23	31.49	30.02	30.04	29.33	-2.12%	586,379
Apr 20, 2026	30.20	30.73	29.45	30.69	29.97	1.29%	639,478
Apr 17, 2026	30.25	31.01	29.79	30.30	29.59	1.78%	759,616
Apr 16, 2026	29.92	30.07	29.26	29.77	29.07	-1.68%	896,543
Apr 15, 2026	30.52	30.82	30.14	30.28	29.57	2.64%	590,280
Apr 14, 2026	30.17	30.44	29.47	29.50	28.81	-2.80%	617,146
Apr 13, 2026	29.61	30.75	29.50	30.35	29.64	3.51%	769,662
Apr 10, 2026	29.40	29.50	28.97	29.32	28.63	-1.58%	913,631
Apr 9, 2026	30.11	30.38	29.48	29.79	29.09	-0.40%	608,462
Apr 8, 2026	28.74	29.99	28.41	29.91	29.21	1.39%	839,569
Apr 7, 2026	29.74	30.10	29.37	29.50	28.81	-0.27%	767,253
Apr 6, 2026	28.95	29.65	28.75	29.58	28.89	1.65%	656,885
Apr 2, 2026	27.99	29.17	27.80	29.10	28.42	3.89%	757,995
Apr 1, 2026	28.40	28.40	27.86	28.01	27.35	0.39%	639,658
Mar 31, 2026	27.74	28.51	27.54	27.90	27.25	1.90%	809,077
Mar 30, 2026	27.51	27.95	26.80	27.38	26.74	-0.33%	676,762
Mar 27, 2026	27.05	27.61	26.90	27.47	26.83	1.03%	638,570
Mar 26, 2026	27.70	28.18	27.12	27.19	26.55	-1.66%	1,272,970
Mar 25, 2026	27.80	27.92	27.21	27.65	27.00	-1.71%	715,224
Mar 24, 2026	27.18	28.23	27.04	28.13	27.47	5.71%	1,220,830
Mar 23, 2026	25.56	26.69	25.55	26.61	25.99	3.50%	744,415
Mar 20, 2026	26.44	26.52	25.56	25.71	25.11	-2.50%	747,889
Mar 19, 2026	25.45	26.42	25.21	26.37	25.75	2.37%	857,300
Mar 18, 2026	24.97	26.12	24.85	25.76	25.16	3.66%	1,226,276
Mar 17, 2026	25.12	25.19	24.69	24.85	24.27	-1.74%	862,080
Mar 16, 2026	24.56	25.29	24.52	25.29	24.70	4.20%	895,988
Mar 13, 2026	24.39	24.56	24.05	24.27	23.70	-1.50%	1,218,290
Mar 12, 2026	25.75	25.80	24.60	24.64	24.06	-7.12%	2,158,044
Mar 11, 2026	28.05	28.08	27.15	27.23	25.91	-3.95%	1,357,061
Mar 10, 2026	28.74	29.03	28.27	28.35	26.97	-1.12%	1,194,661
Mar 9, 2026	28.01	29.00	27.87	28.67	27.28	1.52%	1,253,322
Mar 6, 2026	28.72	28.77	28.08	28.24	26.87	-2.59%	1,435,562
Mar 5, 2026	29.72	29.73	28.37	28.99	27.58	-5.75%	3,226,072
Mar 4, 2026	30.75	31.00	30.40	30.76	29.27	-0.45%	931,595
Mar 3, 2026	30.29	31.32	29.82	30.90	29.40	-0.13%	1,206,481
Mar 2, 2026	31.46	31.76	30.20	30.94	29.44	2.69%	1,392,254
Feb 27, 2026	29.50	30.27	28.90	30.13	28.67	3.26%	1,020,240
Feb 26, 2026	28.95	29.58	28.21	29.18	27.76	5.19%	1,330,137
Feb 25, 2026	28.03	28.09	27.38	27.74	26.39	0.25%	677,611
Feb 24, 2026	27.33	27.74	27.16	27.67	26.33	1.47%	430,506
Feb 23, 2026	27.17	27.37	27.04	27.27	25.95	-0.73%	509,304
Feb 20, 2026	27.27	27.55	27.03	27.47	26.14	1.10%	479,123
Feb 19, 2026	27.17	27.44	26.86	27.17	25.85	2.37%	595,952
Feb 18, 2026	26.64	26.83	26.44	26.54	25.25	2.79%	516,127
Feb 17, 2026	25.76	25.88	25.30	25.82	24.57	-0.27%	538,760
Feb 13, 2026	24.96	25.89	24.96	25.89	24.63	3.68%	495,555
Feb 12, 2026	25.67	25.83	24.81	24.97	23.76	-2.19%	467,642
Feb 11, 2026	25.50	25.95	25.26	25.53	24.29	1.11%	461,703
Feb 10, 2026	24.95	25.33	24.85	25.25	24.02	1.69%	459,929
Feb 9, 2026	24.80	25.03	24.71	24.83	23.62	-0.28%	380,448
Feb 6, 2026	24.25	24.96	24.18	24.90	23.69	3.15%	360,754
Feb 5, 2026	24.01	24.60	24.01	24.14	22.97	-0.62%	369,923
Feb 4, 2026	24.47	24.58	23.94	24.29	23.11	-1.70%	390,627
Feb 3, 2026	24.84	24.93	24.35	24.71	23.51	0.77%	330,442