Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Torm Plc (TRMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

33.94

+0.57

(+1.71%)

As of 02:49PM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	33.46	34.19	33.46	33.94	33.94	520,917
24 Apr 2024	33.59	33.95	33.21	33.37	33.37	495,200
23 Apr 2024	32.56	33.57	32.56	33.35	33.35	513,100
22 Apr 2024	32.26	32.88	32.26	32.77	32.77	396,300
19 Apr 2024	32.23	32.77	32.23	32.73	32.73	409,500
18 Apr 2024	32.82	32.86	32.05	32.17	32.17	764,000
17 Apr 2024	33.23	33.86	33.06	33.06	33.06	724,600
16 Apr 2024	32.70	33.24	32.39	33.23	33.23	759,200
15 Apr 2024	33.08	33.58	32.65	32.80	32.80	1,383,300
15 Apr 2024	1.36 Dividend
12 Apr 2024	36.20	36.25	35.22	35.33	33.97	847,000
11 Apr 2024	35.80	36.25	35.66	35.83	34.45	783,300
10 Apr 2024	34.36	35.10	34.28	34.79	33.45	706,900
09 Apr 2024	35.40	35.62	34.45	34.58	33.25	822,200
08 Apr 2024	35.19	35.19	34.63	35.06	33.71	626,800
05 Apr 2024	35.38	35.68	35.25	35.37	34.01	518,500
04 Apr 2024	36.08	36.10	35.27	35.27	33.91	644,100
03 Apr 2024	35.35	36.31	35.26	36.20	34.81	1,137,000
02 Apr 2024	35.18	35.38	34.84	35.25	33.89	603,300
01 Apr 2024	35.05	35.71	35.02	35.18	33.83	783,700
28 Mar 2024	34.36	35.00	34.00	34.95	33.60	518,000
27 Mar 2024	34.00	34.31	33.78	34.27	32.95	521,200
26 Mar 2024	33.93	34.02	33.64	33.75	32.45	569,000
25 Mar 2024	33.97	34.17	33.84	34.10	32.79	549,500
22 Mar 2024	34.14	34.14	33.61	33.61	32.32	535,000
21 Mar 2024	33.55	34.49	33.53	34.38	33.06	770,000
20 Mar 2024	33.60	33.78	32.95	33.70	32.40	1,029,000
19 Mar 2024	34.47	34.74	34.00	34.29	32.97	606,600
18 Mar 2024	34.37	34.41	33.81	34.21	32.89	740,000
15 Mar 2024	35.08	35.32	34.38	34.58	33.25	551,800
14 Mar 2024	34.53	35.21	34.15	35.11	33.76	678,500
13 Mar 2024	34.61	34.90	34.35	34.54	33.21	619,500
12 Mar 2024	33.76	34.25	33.51	33.94	32.63	725,000
11 Mar 2024	33.75	34.04	33.38	34.00	32.69	801,500
08 Mar 2024	32.91	33.88	32.61	33.76	32.46	754,900
07 Mar 2024	34.30	34.33	33.16	33.20	31.92	1,082,900
06 Mar 2024	33.39	33.76	33.10	33.76	32.46	618,400
05 Mar 2024	33.13	33.76	33.13	33.39	32.10	369,000
04 Mar 2024	33.78	33.82	32.64	32.64	31.38	486,700
01 Mar 2024	33.56	34.20	33.50	33.80	32.50	414,300
29 Feb 2024	34.22	34.47	33.80	33.81	32.51	438,400
28 Feb 2024	34.43	34.95	33.93	34.34	33.02	302,200
27 Feb 2024	34.00	34.39	33.71	33.97	32.66	387,700
26 Feb 2024	34.11	34.26	33.71	33.95	32.64	461,800
23 Feb 2024	33.15	33.42	32.72	33.25	31.97	398,200
22 Feb 2024	33.10	33.80	32.59	33.59	32.30	514,700
21 Feb 2024	33.64	34.13	33.16	33.34	32.06	380,300
20 Feb 2024	34.17	34.27	33.60	33.63	32.34	511,000
16 Feb 2024	34.70	34.89	34.15	34.18	32.86	327,000
15 Feb 2024	33.41	34.74	33.34	34.56	33.23	434,100
14 Feb 2024	34.55	34.85	33.71	33.91	32.60	454,900
13 Feb 2024	34.35	34.35	33.94	34.07	32.76	482,800
12 Feb 2024	33.76	34.75	33.76	34.42	33.10	582,600
09 Feb 2024	33.51	33.70	33.33	33.58	32.29	327,000
08 Feb 2024	33.65	33.79	33.28	33.63	32.34	442,700
07 Feb 2024	33.37	34.22	33.00	33.99	32.68	542,500
06 Feb 2024	33.91	34.45	33.53	33.61	32.32	469,900
05 Feb 2024	34.60	34.71	33.91	34.62	33.29	537,000
02 Feb 2024	34.79	35.01	33.96	34.09	32.78	785,000
01 Feb 2024	36.21	36.51	33.74	34.91	33.57	1,197,200
31 Jan 2024	35.69	36.30	35.26	35.94	34.56	640,800
30 Jan 2024	36.18	36.75	36.18	36.25	34.85	666,800
29 Jan 2024	37.08	37.11	36.01	36.43	35.03	588,900
26 Jan 2024	35.57	36.57	35.45	36.57	35.16	614,700
25 Jan 2024	36.32	36.34	35.27	35.49	34.12	974,400
24 Jan 2024	36.55	37.00	35.88	35.97	34.59	1,135,500
23 Jan 2024	35.06	35.74	34.76	35.49	34.12	595,000
22 Jan 2024	34.91	35.81	34.66	35.44	34.08	756,800
19 Jan 2024	34.72	35.07	34.25	34.68	33.35	716,300
18 Jan 2024	34.36	34.80	34.05	34.65	33.32	1,013,700
17 Jan 2024	32.73	33.61	32.70	33.29	32.01	611,900
16 Jan 2024	33.04	33.31	32.03	32.30	31.06	795,100
12 Jan 2024	33.48	33.70	32.12	32.54	31.29	1,022,200
11 Jan 2024	32.01	32.16	31.53	32.03	30.80	1,049,300
10 Jan 2024	33.00	33.09	32.23	32.26	31.02	554,300
09 Jan 2024	33.16	33.26	32.54	33.00	31.73	541,300
08 Jan 2024	32.81	33.18	32.10	33.03	31.76	678,400
05 Jan 2024	32.58	33.89	32.46	33.78	32.48	625,400
04 Jan 2024	33.08	33.79	32.32	32.37	31.12	754,200
03 Jan 2024	31.71	32.50	31.61	32.41	31.16	623,600
02 Jan 2024	31.00	31.58	31.00	31.45	30.24	405,600
29 Dec 2023	30.48	30.58	30.07	30.41	29.24	372,800
28 Dec 2023	30.42	30.68	30.18	30.35	29.18	414,900
27 Dec 2023	30.20	30.73	29.79	30.42	29.25	621,400
26 Dec 2023	32.16	32.23	30.63	31.31	30.10	528,300
22 Dec 2023	31.87	32.27	31.62	32.18	30.94	615,400
21 Dec 2023	30.52	31.43	30.38	31.41	30.20	1,004,200
20 Dec 2023	29.93	30.50	29.75	29.98	28.83	546,000
19 Dec 2023	29.02	29.97	28.74	29.76	28.61	617,600
18 Dec 2023	29.29	29.47	28.56	28.74	27.63	831,500
15 Dec 2023	27.49	28.65	27.15	28.38	27.29	862,300
14 Dec 2023	27.35	27.64	27.00	27.42	26.36	1,053,600
13 Dec 2023	26.62	27.36	26.11	27.33	26.28	567,300
12 Dec 2023	26.50	26.64	26.10	26.52	25.50	815,600
11 Dec 2023	26.91	27.10	26.56	27.07	26.03	568,300
08 Dec 2023	27.00	27.23	26.83	27.16	26.11	520,500
07 Dec 2023	27.10	27.21	26.60	26.86	25.83	830,200
06 Dec 2023	27.40	28.10	27.18	27.28	26.23	619,300
05 Dec 2023	28.11	28.30	27.36	27.46	26.40	812,900
04 Dec 2023	28.60	28.84	27.98	28.00	26.92	680,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL83.52+0.71(+0.86%)

GOLD FUTURES2,343.70+5.30(+0.23%)

DOW37,992.35-468.57(-1.22%)

Bitcoin GBP51,607.86+104.62(+0.20%)

Trending tickers

Torm Plc (TRMD)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
83.52
+0.71(+0.86%)

GOLD FUTURES
2,343.70
+5.30(+0.23%)

DOW
37,992.35
-468.57(-1.22%)

Bitcoin GBP
51,607.86
+104.62(+0.20%)