TORM plc - TRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	22.36	22.04	22.04	22.47	21.81	929,985
September 10, 2025	22.36	22.53	22.53	22.61	22.2	728,066
September 09, 2025	23.56	23.02	23.02	23.56	22.87	502,226
September 08, 2025	23.3	23.4	23.4	23.65	23.12	699,193
September 05, 2025	22.76	23.02	23.02	23.04	22.63	592,307
September 04, 2025	22.43	22.77	22.77	22.85	22.28	762,820
September 03, 2025	22.1	22.55	22.55	22.64	22.03	1.29M
September 02, 2025	21.61	21.89	21.89	21.95	21.53	613,253
August 29, 2025	21.66	21.75	21.75	21.79	21.37	418,142
August 28, 2025	21.38	21.65	21.65	21.69	21.13	633,301
August 27, 2025	20.49	21.24	21.24	21.31	20.45	1.36M
August 26, 2025	20.54	20.51	20.51	20.63	20.32	623,945
August 25, 2025	20.99	20.72	20.72	21.28	20.62	1M
August 22, 2025	21.01	21.06	21.06	21.16	20.7	1.01M
August 21, 2025	20.6	21.24	21.24	21.26	20.6	1.12M
August 20, 2025	20.33	20.57	20.17	20.66	20.3	684,535
August 19, 2025	20.5	20.11	19.72	20.51	19.79	726,138
August 18, 2025	20.02	20.38	19.99	20.67	20.01	841,001
August 15, 2025	19.94	20	20	20.33	19.9	703,928
August 14, 2025	20	20.49	20.49	20.82	19.72	2.08M
August 13, 2025	18.76	19.07	19.07	19.09	18.69	777,700
August 12, 2025	18.64	18.77	18.77	19.15	18.64	681,426
August 11, 2025	18.84	18.55	18.55	18.95	18.24	768,968
August 08, 2025	20	19.23	19.23	20.12	19.14	1.02M
August 07, 2025	19.8	19.34	19.34	19.86	19.3	559,676
August 06, 2025	19.84	19.74	19.74	19.99	19.69	1.38M
August 05, 2025	19.47	19.81	19.81	19.88	19.43	698,943
August 04, 2025	18.59	18.93	18.93	18.99	18.58	383,916
August 01, 2025	18.6	18.41	18.41	18.69	18	599,884
July 31, 2025	18.5	18.4	18.4	18.79	18.35	444,300
July 30, 2025	18.75	18.9	18.9	19.2	18.7	503,100
July 29, 2025	19.19	19.28	19.28	19.47	19.13	554,828
July 28, 2025	19.23	19.67	19.67	19.7	19.06	1.46M
July 25, 2025	18.85	18.6	18.6	18.85	18.51	469,439
July 24, 2025	18.89	18.82	18.82	19.08	18.73	613,400
July 23, 2025	18.43	18.71	18.71	18.84	18.39	730,382
July 22, 2025	17.7	18.07	18.07	18.11	17.68	470,311
July 21, 2025	17.65	17.5	17.5	17.7	17.48	498,287
July 18, 2025	17.97	17.64	17.64	18.01	17.64	432,600
July 17, 2025	17.38	17.87	17.87	17.91	17.33	405,800
July 16, 2025	17.53	17.53	17.53	17.68	17.37	414,703
July 15, 2025	17.7	17.46	17.46	17.76	17.43	386,700
July 14, 2025	17.98	17.72	17.72	17.98	17.53	621,460
July 11, 2025	18.27	18.23	18.23	18.31	17.95	679,915

TORM plc (TRMD) NASDAQ