TORM plc - TRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	21.26	21.24	21.24	21.51	21.23	309,785
December 04, 2025	21.41	21.27	21.27	21.45	21.23	378,742
December 03, 2025	21.5	21.33	21.33	21.63	21.31	401,005
December 02, 2025	20.82	21.15	21.15	21.2	20.76	312,224
December 01, 2025	21.4	20.93	20.93	21.49	20.86	520,609
November 28, 2025	21.28	21.41	21.41	21.56	21.22	391,192
November 26, 2025	21.2	21.13	21.13	21.46	21.13	1M
November 25, 2025	21.28	21.26	21.26	21.33	20.9	1.09M
November 24, 2025	21.94	21.72	21.72	21.94	21.45	675,624
November 21, 2025	22.32	22.48	22.48	22.49	22.12	548,006
November 20, 2025	22.42	21.97	21.97	22.79	21.97	530,042
November 19, 2025	22.94	22.88	22.26	23.49	22.81	606,429
November 18, 2025	22.79	23.14	22.51	23.23	22.58	495,300
November 17, 2025	22.78	22.86	22.24	23.07	22.72	609,884
November 14, 2025	22.5	23.02	23.02	23.08	22.27	683,213
November 13, 2025	22.99	23	23	23.35	22.79	751,000
November 12, 2025	23.39	23.5	23.5	23.66	23.26	485,126
November 11, 2025	23.54	23.37	23.37	23.67	23.05	471,640
November 10, 2025	22.88	23.48	23.48	23.56	22.87	584,592
November 07, 2025	22.67	22.78	22.78	22.96	22.6	538,200
November 06, 2025	21.69	22.32	22.32	22.83	21.58	846,209
November 05, 2025	21.1	21.36	21.36	21.38	21.04	460,292
November 04, 2025	21.1	21.14	21.14	21.2	20.92	359,846
November 03, 2025	21.86	21.67	21.67	21.95	21.55	413,057
October 31, 2025	21.62	21.95	21.95	22.02	21.49	294,442
October 30, 2025	21.67	21.64	21.64	21.92	21.61	280,605
October 29, 2025	21.8	21.74	21.74	22.23	21.7	361,243
October 28, 2025	21.37	21.66	21.66	21.68	21.26	361,727
October 27, 2025	21.15	21.05	21.05	21.17	20.56	785,230
October 24, 2025	21.45	21.15	21.15	21.78	21.11	371,519
October 23, 2025	21.4	21.75	21.75	21.86	21.4	491,559
October 22, 2025	20.45	20.89	20.89	20.93	20.34	274,863
October 21, 2025	20.68	20.44	20.44	20.68	20.35	394,128
October 20, 2025	20.85	20.99	20.99	21.12	20.77	532,856
October 17, 2025	20.26	20.7	20.7	20.77	20.13	410,300
October 16, 2025	20.41	20.44	20.44	20.79	20.34	491,886
October 15, 2025	19.62	19.85	19.85	19.93	19.62	300,717
October 14, 2025	19.45	19.47	19.47	19.63	19.35	489,693
October 13, 2025	19.86	19.82	19.82	20.1	19.75	625,000
October 10, 2025	20.4	19.85	19.85	20.66	19.83	558,556
October 09, 2025	20.39	20.51	20.51	20.67	20.35	480,075
October 08, 2025	20.5	20.27	20.27	20.56	20.11	464,917
October 07, 2025	20.87	20.39	20.39	20.88	20.32	871,297
October 06, 2025	21.8	21.38	21.38	21.85	21.35	605,534
October 03, 2025	21.34	21.93	21.93	21.98	21.31	602,858
October 02, 2025	21.51	21.3	21.3	21.51	21.14	338,546
October 01, 2025	21.04	21.34	21.34	21.66	20.88	828,756
September 30, 2025	20.62	20.62	20.62	20.73	20.41	542,689
September 29, 2025	21.1	20.77	20.77	21.1	20.61	839,341
September 26, 2025	21.5	21.32	21.32	21.64	21.23	537,733
September 25, 2025	21.77	21.53	21.53	21.77	21.42	437,417
September 24, 2025	22.07	22	22	22.27	21.92	778,500
September 23, 2025	21.96	22.2	22.2	22.5	21.92	673,979
September 22, 2025	22.48	22.17	22.17	22.67	22.15	452,600
September 19, 2025	22.64	22.57	22.57	22.75	22.4	472,074
September 18, 2025	23.51	23.21	23.21	23.51	23.14	350,304
September 17, 2025	23.1	23.23	23.23	23.39	23.05	716,900
September 16, 2025	23.3	23.26	23.26	23.37	23.05	502,012
September 15, 2025	22.74	23.22	23.22	23.32	22.74	762,451
September 12, 2025	22.8	22.56	22.56	23.05	22.43	825,202

TORM plc (TRMD) NASDAQ