Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torm Plc Cl A (NQ: TRMD )

35.11 -1.33 (-3.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 4.646 4.692 4.524 4.640 51,377 +0.01(+0.25%)
May 28, 2020 4.553 4.674 4.553 4.629 48,117 +0.08(+1.79%)
May 27, 2020 4.536 4.611 4.466 4.547 61,578 +0.02(+0.38%)
May 26, 2020 4.484 4.576 4.440 4.530 136,410 +0.15(+3.44%)
May 22, 2020 4.426 4.566 4.281 4.379 63,790 -0.17(-3.82%)
May 21, 2020 4.623 4.681 4.547 4.553 33,346 -0.06(-1.26%)
May 20, 2020 4.582 4.808 4.484 4.611 68,093 +0.13(+2.98%)
May 19, 2020 4.582 4.582 4.391 4.478 59,035 +0.01(+0.26%)
May 18, 2020 4.391 4.518 4.362 4.466 280,657 +0.09(+1.99%)
May 15, 2020 4.466 4.537 4.240 4.379 55,342 -0.05(-1.18%)
May 14, 2020 4.640 4.710 4.240 4.431 224,139 -0.26(-5.45%)
May 13, 2020 4.559 4.924 4.536 4.687 165,576 +0.08(+1.64%)
May 12, 2020 4.820 4.820 4.530 4.611 82,265 -0.16(-3.40%)
May 11, 2020 4.716 4.861 4.646 4.774 76,910 +0.16(+3.39%)
May 08, 2020 4.513 4.750 4.513 4.617 51,204 +0.09(+1.92%)
May 07, 2020 4.565 4.692 4.518 4.530 117,579 +0.10(+2.23%)
May 06, 2020 4.733 4.739 4.379 4.431 162,036 -0.18(-3.90%)
May 05, 2020 4.924 4.924 4.513 4.611 213,348 -0.26(-5.24%)
May 04, 2020 4.756 5.232 4.727 4.866 294,465 +0.09(+1.94%)
May 01, 2020 4.832 5.017 4.623 4.774 196,888 -0.16(-3.18%)
Apr 30, 2020 5.209 5.209 4.663 4.930 307,958 -0.16(-3.08%)
Apr 29, 2020 5.394 5.539 5.046 5.087 452,854 -0.18(-3.41%)
Apr 28, 2020 5.429 5.597 5.151 5.267 753,916 -0.21(-3.92%)
Apr 27, 2020 5.539 5.655 5.301 5.481 2,326,462 -0.10(-1.87%)
Apr 24, 2020 5.475 6.090 5.284 5.586 1,857,856 +0.51(+10.06%)
Apr 23, 2020 5.423 5.510 4.988 5.075 1,125,030 +0.05(+0.92%)
Apr 22, 2020 6.026 6.264 4.785 5.029 3,706,908 -2.22(-30.64%)
Apr 21, 2020 4.698 28.34 4.698 7.250 1,647,915 +2.84(+64.47%)
Apr 20, 2020 4.292 4.408 4.240 4.408 2,201 +0.35(+8.57%)
Apr 17, 2020 4.153 4.292 3.944 4.060 6,723 -0.23(-5.41%)
Apr 16, 2020 4.292 4.292 4.292 401 +0.00(+0.00%)
Apr 15, 2020 4.292 4.292 4.292 96 +0.00(+0.00%)
Apr 14, 2020 4.292 4.292 4.292 4.292 660 +0.00(+0.00%)
Apr 13, 2020 4.470 4.470 4.292 4.292 1,663 -0.06(-1.45%)
Apr 09, 2020 4.355 4.355 4.355 4.355 1,223 -0.13(-2.93%)
Apr 08, 2020 4.063 4.664 4.063 4.487 2,168 +0.16(+3.62%)
Apr 07, 2020 4.330 4.330 4.330 55 +0.00(+0.00%)
Apr 06, 2020 4.330 4.330 4.330 471 +0.00(+0.00%)
Apr 03, 2020 4.330 4.330 4.330 20 +0.00(+0.00%)
Apr 02, 2020 4.330 4.330 4.330 20 +0.00(+0.00%)
Apr 01, 2020 4.330 4.330 4.330 54 +0.00(+0.00%)
Mar 31, 2020 4.536 4.536 4.309 4.330 3,147 +0.14(+3.30%)
Mar 30, 2020 4.417 4.417 4.192 4.192 1,808 -0.10(-2.33%)
Mar 27, 2020 4.292 4.292 4.292 417 +0.00(+0.00%)
Mar 26, 2020 4.006 4.292 4.006 4.292 4,441 +0.29(+7.14%)
Mar 25, 2020 4.006 4.006 3.911 4.006 3,657 -0.07(-1.64%)
Mar 24, 2020 4.006 4.092 4.006 4.073 2,313 -0.01(-0.32%)
Mar 23, 2020 4.578 4.578 4.012 4.086 8,712 -0.59(-12.56%)
Mar 20, 2020 4.378 4.673 4.378 4.673 698 +0.33(+7.65%)
Mar 19, 2020 4.693 4.693 4.341 4.341 5,359 -0.71(-13.99%)
Mar 18, 2020 4.183 5.048 4.163 5.048 2,322 +0.90(+21.66%)
Mar 17, 2020 5.196 5.196 4.149 4.149 5,509 -0.18(-4.22%)
Mar 16, 2020 5.460 5.494 4.069 4.332 10,851 -0.87(-16.70%)
Mar 13, 2020 4.584 5.477 4.584 5.201 2,271 +1.14(+27.99%)
Mar 11, 2020 4.063 4.063 4.063 0 +0.00(+0.00%)
Mar 10, 2020 4.063 4.063 4.063 4.063 524 -0.11(-2.74%)
Mar 09, 2020 4.178 4.178 4.178 4.178 513 +0.00(+0.00%)
Mar 06, 2020 4.178 4.178 4.178 26 +0.00(+0.00%)
Mar 05, 2020 4.178 4.178 4.178 19 +0.00(+0.00%)
Mar 04, 2020 4.178 4.178 4.178 174 +0.00(+0.00%)
Feb 28, 2020 4.178 4.178 4.178 0 +0.00(+0.00%)
Feb 25, 2020 4.178 4.178 4.178 0 +0.00(+0.00%)
Feb 24, 2020 4.178 4.178 4.178 4.178 213 -0.43(-9.43%)
Feb 20, 2020 4.613 4.613 4.613 0 +0.00(+0.00%)
Feb 19, 2020 4.613 4.613 4.613 4.613 213 -0.00(-0.02%)
Feb 18, 2020 4.614 4.614 4.614 12 +0.00(+0.00%)
Feb 14, 2020 4.614 4.614 4.614 82 +0.00(+0.00%)
Feb 13, 2020 4.614 4.614 4.614 3 +0.00(+0.00%)
Feb 12, 2020 4.614 4.614 4.614 12 +0.00(+0.00%)
Feb 11, 2020 4.349 4.614 4.349 4.614 1,230 +0.49(+11.97%)
Feb 10, 2020 4.120 4.120 4.120 4.120 894 -0.46(-10.00%)
Feb 07, 2020 4.578 4.578 4.578 59 +0.00(+0.00%)
Feb 06, 2020 4.578 4.578 4.578 5 +0.00(+0.00%)
Feb 05, 2020 4.578 4.578 4.578 4.578 288 +0.17(+3.76%)
Feb 04, 2020 4.412 4.412 4.412 6 +0.00(+0.00%)
Feb 03, 2020 4.412 4.412 4.412 4.412 326 -0.42(-8.76%)
Jan 31, 2020 4.836 4.836 4.836 22 +0.00(+0.00%)
Jan 30, 2020 4.836 4.836 4.836 4.836 286 +0.21(+4.52%)
Jan 29, 2020 4.627 4.627 4.627 48 +0.00(+0.00%)
Jan 27, 2020 4.627 4.627 4.627 0 -0.70(-13.18%)
Jan 24, 2020 5.361 5.361 5.311 5.329 1,572 -0.11(-2.08%)
Jan 23, 2020 5.442 5.442 5.442 5.442 1,572 -0.28(-4.90%)
Jan 22, 2020 5.723 5.723 5.723 167 +0.00(+0.00%)
Jan 21, 2020 5.723 5.723 5.723 34 +0.00(+0.00%)
Jan 17, 2020 5.723 5.723 5.723 24 +0.00(+0.00%)
Jan 15, 2020 5.723 5.723 5.723 0 +0.14(+2.56%)
Jan 14, 2020 6.038 6.038 5.580 5.580 2,219 -0.31(-5.34%)
Jan 13, 2020 5.723 5.895 5.723 5.895 3,854 -0.03(-0.48%)
Jan 10, 2020 5.895 5.923 5.889 5.923 873 -0.19(-3.09%)
Jan 09, 2020 6.066 6.112 6.066 6.112 1,787 +0.00(+0.00%)
Jan 08, 2020 6.015 6.112 6.009 6.112 6,045 +0.39(+6.80%)
Jan 07, 2020 5.723 5.723 5.723 36 +0.00(+0.00%)
Jan 06, 2020 5.723 5.723 5.723 5.723 681 -0.29(-4.76%)
Jan 03, 2020 6.116 6.116 6.003 6.009 7,513 +0.00(+0.00%)
Jan 02, 2020 6.238 6.238 5.855 6.009 10,302 -0.19(-3.10%)
Dec 31, 2019 6.123 6.238 6.123 6.202 2,271 +0.31(+5.31%)
Dec 30, 2019 5.723 5.980 5.723 5.889 1,815 +0.34(+6.08%)
Dec 27, 2019 5.551 5.551 5.551 104 +0.00(+0.00%)
Dec 26, 2019 5.551 5.551 5.551 17 +0.00(+0.00%)
Dec 24, 2019 5.551 5.551 5.551 43 +0.00(+0.00%)
Dec 23, 2019 5.551 5.551 5.551 3 +0.00(+0.00%)
Dec 20, 2019 5.551 5.551 5.551 55 +0.00(+0.00%)
Dec 19, 2019 5.551 5.551 5.551 89 +0.00(+0.00%)
Dec 18, 2019 5.426 5.551 5.426 5.551 1,434 +0.30(+5.78%)
Dec 16, 2019 5.248 5.248 5.248 0 +0.00(+0.00%)
Dec 13, 2019 5.248 5.248 5.248 139 +0.00(+0.00%)
Dec 12, 2019 5.248 5.248 5.248 5.248 352 +0.03(+0.66%)
Dec 11, 2019 5.837 5.837 5.214 5.214 1,659 -0.22(-4.11%)
Dec 10, 2019 5.437 5.437 5.437 3 +0.00(+0.00%)
Dec 09, 2019 5.551 5.551 5.437 5.437 636 +0.04(+0.71%)
Dec 06, 2019 5.398 5.398 5.398 5.398 174 -0.18(-3.25%)
Dec 05, 2019 5.580 5.580 5.580 8 +0.00(+0.00%)
Dec 04, 2019 5.580 5.580 5.580 3 +0.00(+0.00%)
Dec 03, 2019 5.580 5.580 5.580 5.580 698 -0.09(-1.52%)
Dec 02, 2019 5.666 5.666 5.666 20 +0.00(+0.00%)
Nov 29, 2019 5.780 5.780 5.637 5.666 1,048 -0.06(-1.00%)
Nov 27, 2019 5.738 5.738 5.723 5.723 873 +0.23(+4.26%)
Nov 26, 2019 5.489 5.489 5.489 185 +0.00(+0.00%)
Nov 25, 2019 5.717 5.717 5.451 5.489 1,892 +0.45(+8.99%)
Nov 22, 2019 5.036 5.036 5.036 78 +0.00(+0.00%)
Nov 21, 2019 5.036 5.036 5.036 52 +0.00(+0.00%)
Nov 20, 2019 5.036 5.036 5.036 22 +0.00(+0.00%)
Nov 19, 2019 5.036 5.036 5.036 3 +0.00(+0.00%)
Nov 18, 2019 5.036 5.036 5.036 5.036 920 +0.06(+1.29%)
Nov 15, 2019 4.972 4.972 4.972 4.972 174 -0.49(-9.02%)
Nov 14, 2019 5.465 5.465 5.465 47 +0.00(+0.00%)
Nov 13, 2019 5.465 5.465 5.465 1 +0.00(+0.00%)
Nov 12, 2019 5.465 5.465 5.465 47 +0.00(+0.00%)
Nov 11, 2019 5.465 5.465 5.465 22 +0.00(+0.00%)
Nov 08, 2019 5.465 5.465 5.465 8 +0.00(+0.00%)
Nov 07, 2019 5.465 5.465 5.465 1 +0.00(+0.00%)
Nov 06, 2019 5.465 5.465 5.465 54 +0.00(+0.00%)
Nov 05, 2019 5.465 5.465 5.465 26 +0.00(+0.00%)
Nov 04, 2019 5.465 5.465 5.465 26 +0.00(+0.00%)
Nov 01, 2019 5.465 5.465 5.465 143 +0.00(+0.00%)
Oct 31, 2019 5.489 5.489 5.465 5.465 484 -0.09(-1.55%)
Oct 30, 2019 5.551 5.551 5.551 5.551 174 +0.08(+1.37%)
Oct 29, 2019 5.476 5.476 5.476 139 +0.00(+0.00%)
Oct 28, 2019 5.476 5.476 5.476 85 +0.00(+0.00%)
Oct 25, 2019 5.478 5.529 5.476 5.476 1,048 -0.13(-2.28%)
Oct 24, 2019 5.666 5.666 5.604 5.604 1,065 -0.04(-0.63%)
Oct 23, 2019 5.494 5.639 5.494 5.639 4,817 +0.19(+3.41%)
Oct 22, 2019 5.494 5.494 5.453 5.453 1,411 -0.05(-0.90%)
Oct 21, 2019 5.666 5.666 5.503 5.503 435 -0.09(-1.52%)
Oct 18, 2019 5.723 5.723 5.530 5.588 1,572 +0.01(+0.15%)
Oct 17, 2019 5.579 5.579 5.579 232 +0.00(+0.00%)
Oct 16, 2019 5.723 5.723 5.579 5.579 2,105 +0.09(+1.72%)
Oct 15, 2019 5.774 5.874 5.485 5.485 5,733 +0.10(+1.91%)
Oct 14, 2019 5.751 5.751 5.382 5.382 1,836 -0.29(-5.14%)
Oct 11, 2019 5.327 5.843 5.327 5.674 4,018 +0.24(+4.37%)
Oct 10, 2019 5.752 5.752 5.248 5.436 7,905 -0.30(-5.25%)
Oct 09, 2019 5.122 6.009 5.088 5.738 43,757 +0.64(+12.66%)
Oct 08, 2019 5.008 5.194 5.008 5.093 5,194 +0.02(+0.45%)
Oct 07, 2019 5.076 5.076 5.070 5.070 2,185 +0.09(+1.84%)
Oct 04, 2019 4.979 4.979 4.979 4.979 349 -0.17(-3.33%)
Oct 03, 2019 5.116 5.151 5.116 5.151 1,053 +0.28(+5.76%)
Oct 02, 2019 4.750 4.870 4.750 4.870 1,011 +0.01(+0.12%)
Sep 30, 2019 4.864 4.864 4.864 0 +0.00(+0.00%)
Sep 27, 2019 4.864 4.864 4.864 3 +0.00(+0.00%)
Sep 25, 2019 4.864 4.864 4.864 0 +0.00(+0.00%)
Sep 23, 2019 4.864 4.864 4.864 0 +0.03(+0.59%)
Sep 20, 2019 4.836 4.836 4.836 417 +0.00(+0.00%)
Sep 19, 2019 4.836 4.836 4.836 4.836 349 +0.00(+0.00%)
Sep 18, 2019 4.864 4.864 4.836 4.836 800 -0.02(-0.35%)
Sep 17, 2019 4.853 4.853 4.853 1 +0.00(+0.00%)
Sep 16, 2019 5.122 5.122 4.853 4.853 5,327 -0.13(-2.53%)
Sep 13, 2019 4.922 4.979 4.922 4.979 1,922 +0.00(+0.00%)
Sep 12, 2019 4.979 4.979 4.979 4.979 1,196 +0.35(+7.67%)
Sep 06, 2019 4.624 4.624 4.624 0 +0.22(+4.94%)
Sep 05, 2019 4.458 4.458 4.407 4.407 356 -0.17(-3.75%)
Sep 04, 2019 4.447 4.447 4.578 887 +0.13(+2.96%)
Sep 03, 2019 4.470 4.470 4.252 4.447 1,846 -0.01(-0.26%)
Aug 30, 2019 4.458 4.458 4.458 4.458 349 -0.41(-8.35%)
Aug 27, 2019 4.864 4.864 4.864 0 +0.42(+9.40%)
Aug 26, 2019 4.447 4.447 4.447 4.447 906 -0.49(-9.86%)
Aug 23, 2019 4.933 4.933 4.933 4.933 174 -0.05(-0.92%)
Aug 22, 2019 5.093 5.597 4.977 4.979 8,037 -0.09(-1.82%)
Aug 21, 2019 5.071 5.071 5.071 45 +0.00(+0.00%)
Aug 20, 2019 4.521 5.071 4.498 5.071 5,415 +1.01(+24.81%)
Aug 16, 2019 4.063 4.063 4.063 0 +0.00(+0.00%)
Aug 15, 2019 4.063 4.063 4.063 4.063 2,264 +0.06(+1.43%)
Aug 14, 2019 4.006 4.006 4.006 4.006 873 -0.15(-3.71%)
Aug 13, 2019 4.161 4.161 4.161 4.161 286 -0.17(-3.96%)
Aug 12, 2019 4.361 4.402 4.286 4.332 2,114 -0.07(-1.69%)
Aug 09, 2019 4.063 4.407 4.063 4.407 2,446 +0.30(+7.24%)
Aug 08, 2019 4.109 4.109 4.109 4.109 323 -0.35(-7.95%)
Aug 07, 2019 5.351 5.351 4.246 4.464 10,912 +0.00(+0.00%)
Aug 06, 2019 4.464 4.464 4.464 5 +0.00(+0.00%)
Aug 05, 2019 4.636 4.636 4.464 4.464 5,118 -0.37(-7.69%)
Aug 02, 2019 5.265 5.265 4.739 4.836 3,669 +0.00(+0.00%)
Jul 31, 2019 4.836 4.836 4.836 0 -0.03(-0.59%)
Jul 30, 2019 4.864 4.864 4.864 4.864 875 +0.00(+0.00%)
Jul 25, 2019 4.864 4.864 4.864 0 +0.00(+0.00%)
Jul 24, 2019 4.864 4.864 4.864 4.864 735 +0.00(+0.00%)
Jul 18, 2019 4.864 4.864 4.864 0 +0.11(+2.41%)
Jul 17, 2019 4.750 4.750 4.750 12 +0.00(+0.00%)
Jul 16, 2019 4.750 4.750 4.750 80 +0.00(+0.00%)
Jul 15, 2019 4.979 4.979 4.750 4.750 3,026 -0.23(-4.60%)
Jul 12, 2019 4.979 4.979 4.979 87 +0.00(+0.00%)
Jul 11, 2019 5.121 5.121 4.979 4.979 1,509 +0.07(+1.52%)
Jul 10, 2019 5.437 5.494 4.779 4.905 15,638 -0.21(-4.03%)
Jul 05, 2019 5.110 5.110 5.110 0 -0.04(-0.78%)
Jul 02, 2019 5.151 5.151 5.151 0 +0.00(+0.00%)
Jun 27, 2019 5.151 5.151 5.151 0 +0.00(+0.00%)
Jun 26, 2019 5.151 5.208 5.151 5.151 6,121 +0.13(+2.62%)
Jun 25, 2019 4.830 5.128 4.807 5.019 1,050 -0.42(-7.68%)
Jun 24, 2019 5.151 5.437 5.035 5.437 4,938 +0.29(+5.56%)
Jun 21, 2019 5.723 5.723 5.151 5.151 6,989 -0.29(-5.26%)
Jun 20, 2019 5.673 6.192 5.333 5.437 22,649 +0.29(+5.56%)
Jun 19, 2019 4.636 5.151 4.636 5.151 2,622 +0.00(+0.00%)
Jun 18, 2019 4.893 5.151 4.893 5.151 1,277 +0.00(+0.00%)
Jun 17, 2019 5.151 5.151 5.122 5.151 1,850 +0.00(+0.00%)
Jun 14, 2019 5.151 5.151 4.688 5.151 1,572 -0.57(-10.00%)
Jun 13, 2019 6.604 6.604 5.723 5.723 4,649 -0.29(-4.76%)
Jun 12, 2019 8.484 8.484 6.009 6.009 10,741 -1.14(-16.00%)
Jun 11, 2019 6.839 9.231 6.238 7.154 29,008 +1.14(+18.93%)
Jun 10, 2019 6.581 12.95 6.015 6.015 23,970 -0.58(-8.77%)
Jun 07, 2019 5.151 6.593 5.128 6.593 3,669 +1.51(+29.58%)
Jun 06, 2019 5.151 5.151 5.088 5.088 2,037 -0.30(-5.63%)
Jun 05, 2019 5.093 5.603 5.093 5.391 2,240 +0.31(+6.20%)
Jun 04, 2019 5.151 5.151 5.059 5.076 21,579 -0.07(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.