TORM plc (TRMD)
NASDAQ: TRMD · Real-Time Price · USD
17.04
+0.55 (3.34%)
At close: May 12, 2025, 4:00 PM
17.40
+0.36 (2.13%)
After-hours: May 12, 2025, 7:41 PM EDT
TORM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 17.36 | 17.59 | 16.94 | 17.04 | 17.04 | 3.34% | 1,188,686 |
| May 9, 2025 | 16.52 | 16.67 | 16.18 | 16.49 | 16.49 | 1.73% | 749,918 |
| May 8, 2025 | 16.65 | 16.65 | 16.00 | 16.21 | 16.21 | -1.82% | 915,846 |
| May 7, 2025 | 16.78 | 16.79 | 16.49 | 16.51 | 16.51 | -2.77% | 736,507 |
| May 6, 2025 | 17.39 | 17.40 | 16.90 | 16.98 | 16.98 | -0.76% | 763,236 |
| May 5, 2025 | 17.18 | 17.35 | 16.96 | 17.11 | 17.11 | 2.33% | 630,683 |
| May 2, 2025 | 16.96 | 16.97 | 16.62 | 16.72 | 16.72 | 1.80% | 556,797 |
| May 1, 2025 | 16.78 | 16.81 | 16.24 | 16.43 | 16.43 | -0.85% | 486,564 |
| Apr 30, 2025 | 16.60 | 16.81 | 16.42 | 16.57 | 16.57 | -0.36% | 643,942 |
| Apr 29, 2025 | 16.36 | 16.71 | 16.34 | 16.63 | 16.63 | 2.24% | 408,036 |
| Apr 28, 2025 | 16.28 | 16.43 | 16.18 | 16.26 | 16.26 | -1.69% | 481,718 |
| Apr 25, 2025 | 16.15 | 16.68 | 16.02 | 16.54 | 16.54 | 2.99% | 513,620 |
| Apr 24, 2025 | 15.91 | 16.07 | 15.80 | 16.06 | 16.06 | 2.10% | 470,999 |
| Apr 23, 2025 | 15.75 | 15.88 | 15.55 | 15.73 | 15.73 | 2.28% | 552,705 |
| Apr 22, 2025 | 15.51 | 15.71 | 15.35 | 15.38 | 15.38 | -1.03% | 489,152 |
| Apr 21, 2025 | 15.55 | 15.61 | 15.41 | 15.54 | 15.54 | -0.38% | 380,694 |
| Apr 17, 2025 | 15.37 | 15.71 | 15.34 | 15.60 | 15.60 | 2.09% | 530,097 |
| Apr 16, 2025 | 14.96 | 15.38 | 14.92 | 15.28 | 15.28 | 1.73% | 412,570 |
| Apr 15, 2025 | 15.47 | 15.48 | 14.94 | 15.02 | 15.02 | -2.66% | 737,143 |
| Apr 14, 2025 | 16.00 | 16.03 | 15.40 | 15.43 | 15.43 | -2.71% | 786,992 |
| Apr 11, 2025 | 15.58 | 15.96 | 15.39 | 15.86 | 15.86 | 4.07% | 840,645 |
| Apr 10, 2025 | 15.19 | 15.55 | 14.98 | 15.24 | 15.24 | -1.49% | 849,267 |
| Apr 9, 2025 | 14.30 | 15.53 | 14.03 | 15.47 | 15.47 | 6.84% | 1,447,903 |
| Apr 8, 2025 | 15.41 | 15.43 | 14.32 | 14.48 | 14.48 | -2.49% | 1,556,710 |
| Apr 7, 2025 | 13.95 | 15.29 | 13.73 | 14.85 | 14.85 | 6.30% | 1,894,032 |
| Apr 4, 2025 | 14.26 | 14.40 | 13.60 | 13.97 | 13.97 | -6.80% | 1,816,378 |
| Apr 3, 2025 | 15.86 | 15.89 | 14.94 | 14.99 | 14.99 | -8.32% | 1,679,336 |
| Apr 2, 2025 | 16.30 | 16.38 | 16.09 | 16.35 | 16.35 | -0.61% | 905,893 |
| Apr 1, 2025 | 16.37 | 16.56 | 16.27 | 16.45 | 16.45 | -0.18% | 571,422 |
| Mar 31, 2025 | 16.50 | 16.57 | 16.14 | 16.48 | 16.48 | -2.31% | 1,164,012 |
| Mar 28, 2025 | 16.88 | 17.00 | 16.58 | 16.87 | 16.87 | -0.56% | 770,857 |
| Mar 27, 2025 | 17.14 | 17.15 | 16.73 | 16.97 | 16.97 | -4.04% | 1,223,531 |
| Mar 26, 2025 | 17.77 | 17.80 | 17.55 | 17.68 | 17.68 | -1.86% | 1,110,067 |
| Mar 25, 2025 | 18.40 | 18.62 | 17.86 | 18.02 | 18.02 | -2.20% | 710,302 |
| Mar 24, 2025 | 18.44 | 18.82 | 18.35 | 18.42 | 18.42 | 0.55% | 569,059 |
| Mar 21, 2025 | 18.85 | 19.00 | 18.32 | 18.32 | 18.32 | -4.63% | 728,994 |
| Mar 20, 2025 | 18.93 | 19.29 | 18.64 | 19.21 | 19.21 | -3.76% | 882,069 |
| Mar 19, 2025 | 19.58 | 20.05 | 19.51 | 19.96 | 19.36 | 2.89% | 825,727 |
| Mar 18, 2025 | 19.47 | 19.58 | 19.17 | 19.40 | 18.81 | 1.04% | 770,855 |
| Mar 17, 2025 | 18.69 | 19.27 | 18.63 | 19.20 | 18.62 | 5.03% | 1,052,410 |
| Mar 14, 2025 | 18.02 | 18.35 | 17.89 | 18.28 | 17.73 | 3.63% | 1,157,314 |
| Mar 13, 2025 | 17.73 | 18.16 | 17.63 | 17.64 | 17.11 | 0.11% | 655,956 |
| Mar 12, 2025 | 17.43 | 17.74 | 17.34 | 17.62 | 17.09 | 1.64% | 854,975 |
| Mar 11, 2025 | 17.91 | 17.98 | 17.00 | 17.34 | 16.81 | -2.78% | 1,226,556 |
| Mar 10, 2025 | 18.75 | 18.85 | 17.57 | 17.83 | 17.29 | -6.43% | 1,715,061 |
| Mar 7, 2025 | 19.19 | 19.70 | 19.02 | 19.06 | 18.48 | -1.73% | 1,137,346 |
| Mar 6, 2025 | 18.87 | 19.64 | 18.85 | 19.39 | 18.80 | 11.76% | 2,267,963 |
| Mar 5, 2025 | 17.80 | 17.89 | 17.24 | 17.35 | 16.83 | -1.53% | 1,175,855 |
| Mar 4, 2025 | 17.01 | 17.70 | 16.76 | 17.62 | 17.09 | 1.44% | 1,044,180 |
| Mar 3, 2025 | 17.81 | 17.96 | 17.19 | 17.37 | 16.84 | -1.25% | 930,439 |