TORM plc - TRMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	17.32	17.82	17.82	18.03	17.32	721,336
July 09, 2025	17.68	17.33	17.33	17.68	17.24	874,720
July 08, 2025	18.1	17.87	17.87	18.15	17.82	630,216
July 07, 2025	17.65	17.95	17.95	18.11	17.6	1.02M
July 03, 2025	17.11	17.31	17.31	17.37	17.04	500,900
July 02, 2025	16.92	17.11	17.11	17.22	16.75	1.24M
July 01, 2025	16.5	16.71	16.71	16.79	16.36	856,222
June 30, 2025	17	16.66	16.66	17.04	16.55	1.35M
June 27, 2025	17.34	17.08	17.08	17.49	17.01	998,533
June 26, 2025	17.45	17.34	17.34	17.52	17.24	1.51M
June 25, 2025	17.36	17.48	17.48	17.6	17.19	1.44M
June 24, 2025	17.71	17.25	17.25	17.84	17.2	1.1M
June 23, 2025	18.92	18.23	18.23	19.13	18.1	1.21M
June 20, 2025	19.25	18.92	18.92	19.38	18.9	631,054
June 18, 2025	19.1	19.2	19.2	19.41	18.87	755,089
June 17, 2025	18.85	19.03	19.03	19.28	18.78	1.05M
June 16, 2025	18.51	18.26	18.26	18.69	18.01	1.15M
June 13, 2025	18.85	18.65	18.65	18.88	18.32	1.2M
June 12, 2025	17.89	18.15	18.15	18.17	17.68	935,100
June 11, 2025	17.05	17.43	17.43	17.52	16.91	735,300
June 10, 2025	17.23	17.04	17.04	17.24	16.87	628,824
June 09, 2025	17.16	17.01	17.01	17.24	16.93	530,106
June 06, 2025	17.38	17.16	17.16	17.49	16.98	941,500
June 05, 2025	16.73	16.63	16.63	16.73	16.34	506,571
June 04, 2025	16.47	16.51	16.51	16.74	16.42	558,048
June 03, 2025	16.52	16.52	16.52	16.72	16.08	754,265
June 02, 2025	16.77	16.75	16.75	16.78	16.29	1.1M
May 30, 2025	16.12	15.98	15.98	16.15	15.79	1.32M
May 29, 2025	16.32	16.04	16.04	16.39	16	912,395

TORM plc (TRMD) NASDAQ