Singapore markets closed

TORM plc (TRMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.11+0.22 (+0.61%)
At close: 04:00PM EDT
36.36 +0.25 (+0.69%)
After hours: 07:35PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202435.9436.2935.9036.1136.11650,300
20 Jun 202435.2436.1435.2435.8935.89565,700
18 Jun 202434.7735.2834.7735.1635.16697,500
17 Jun 202434.7534.8834.2234.5834.58568,200
14 Jun 202434.4834.6633.9033.9633.96905,600
13 Jun 202435.4235.5434.7734.9234.92594,700
12 Jun 202435.8235.8935.3735.6235.62655,700
11 Jun 202436.0136.0435.2535.3435.34878,200
10 Jun 202437.2137.4737.0037.3337.33776,700
07 Jun 202436.8836.8936.3636.5636.56423,900
06 Jun 202437.0037.0836.6536.7836.78674,800
05 Jun 202435.9736.7735.9736.7636.76786,000
04 Jun 202436.7736.8935.8635.8635.86880,200
03 Jun 202437.0637.1336.7936.9236.921,271,000
31 May 202436.7537.2636.6737.0537.052,443,700
30 May 202438.0538.4338.0238.4038.40429,100
29 May 202438.3338.3337.5337.6237.62350,600
28 May 202438.0938.3037.8138.1938.19580,000
24 May 202437.4037.8837.4037.7737.77985,000
23 May 202437.2637.4036.9237.0837.08754,000
22 May 202437.3837.4436.3636.5936.59784,500
21 May 202437.5337.7837.3237.5037.50816,800
21 May 20241.5 Dividend
20 May 202438.2938.5137.9238.2036.701,778,200
17 May 202438.2938.2937.7838.1636.661,180,500
16 May 202438.2038.2537.6037.8936.40894,500
15 May 202438.1438.3037.8438.0436.55919,200
14 May 202437.7138.2837.3438.2236.721,184,700
13 May 202436.7337.1736.6236.9135.461,254,100
10 May 202436.5037.0536.1836.2234.80983,200
09 May 202436.3936.6935.7236.3134.88873,400
08 May 202435.9036.8935.6235.8034.392,217,600
07 May 202434.5235.0034.4034.9333.56654,500
06 May 202435.1235.4534.6934.7233.36902,800
03 May 202434.7734.8734.5334.7833.41452,000
02 May 202433.8534.7233.8534.5633.20456,300
01 May 202434.2034.2733.6133.8232.49511,800
30 Apr 202434.8034.8534.3434.4333.08280,100
29 Apr 202434.8634.9034.3534.8433.47552,600
26 Apr 202434.6934.8034.2034.6533.29426,600
25 Apr 202433.4634.1933.4634.0332.69677,200
24 Apr 202433.5933.9533.2133.3732.06495,200
23 Apr 202432.5633.5732.5633.3532.04513,100
22 Apr 202432.2632.8832.2632.7731.48396,300
19 Apr 202432.2332.7732.2332.7331.44409,500
18 Apr 202432.8232.8632.0532.1730.91764,000
17 Apr 202433.2333.8633.0633.0631.76724,600
16 Apr 202432.7033.2432.3933.2331.93759,200
15 Apr 202433.0833.5832.6532.8031.511,383,300
15 Apr 20241.36 Dividend
12 Apr 202436.2036.2535.2235.3332.64847,000
11 Apr 202435.8036.2535.6635.8333.10783,300
10 Apr 202434.3635.1034.2834.7932.14706,900
09 Apr 202435.4035.6234.4534.5831.94822,200
08 Apr 202435.1935.1934.6335.0632.39626,800
05 Apr 202435.3835.6835.2535.3732.67518,500
04 Apr 202436.0836.1035.2735.2732.58644,100
03 Apr 202435.3536.3135.2636.2033.441,137,000
02 Apr 202435.1835.3834.8435.2532.56603,300
01 Apr 202435.0535.7135.0235.1832.50783,700
28 Mar 202434.3635.0034.0034.9532.29518,000
27 Mar 202434.0034.3133.7834.2731.66521,200
26 Mar 202433.9334.0233.6433.7531.18569,000
25 Mar 202433.9734.1733.8434.1031.50549,500
22 Mar 202434.1434.1433.6133.6131.05535,000
21 Mar 202433.5534.4933.5334.3831.76770,000
20 Mar 202433.6033.7832.9533.7031.131,029,000
19 Mar 202434.4734.7434.0034.2931.68606,600
18 Mar 202434.3734.4133.8134.2131.60740,000
15 Mar 202435.0835.3234.3834.5831.94551,800
14 Mar 202434.5335.2134.1535.1132.43678,500
13 Mar 202434.6134.9034.3534.5431.91619,500
12 Mar 202433.7634.2533.5133.9431.35725,000
11 Mar 202433.7534.0433.3834.0031.41801,500
08 Mar 202432.9133.8832.6133.7631.19754,900
07 Mar 202434.3034.3333.1633.2030.671,082,900
06 Mar 202433.3933.7633.1033.7631.19618,400
05 Mar 202433.1333.7633.1333.3930.84369,000
04 Mar 202433.7833.8232.6432.6430.15486,700
01 Mar 202433.5634.2033.5033.8031.22414,300
29 Feb 202434.2234.4733.8033.8131.23438,400
28 Feb 202434.4334.9533.9334.3431.72302,200
27 Feb 202434.0034.3933.7133.9731.38387,700
26 Feb 202434.1134.2633.7133.9531.36461,800
23 Feb 202433.1533.4232.7233.2530.71398,200
22 Feb 202433.1033.8032.5933.5931.03514,700
21 Feb 202433.6434.1333.1633.3430.80380,300
20 Feb 202434.1734.2733.6033.6331.07511,000
16 Feb 202434.7034.8934.1534.1831.57327,000
15 Feb 202433.4134.7433.3434.5631.92434,100
14 Feb 202434.5534.8533.7133.9131.32454,900
13 Feb 202434.3534.3533.9434.0731.47482,800
12 Feb 202433.7634.7533.7634.4231.80582,600
09 Feb 202433.5133.7033.3333.5831.02327,000
08 Feb 202433.6533.7933.2833.6331.07442,700
07 Feb 202433.3734.2233.0033.9931.40542,500
06 Feb 202433.9134.4533.5333.6131.05469,900
05 Feb 202434.6034.7133.9134.6231.98537,000
02 Feb 202434.7935.0133.9634.0931.49785,000
01 Feb 202436.2136.5133.7434.9132.251,197,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...