Skip to main content

Torm Plc Cl A (NQ: TRMD )

26.00 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.638 4.684 4.517 4.632 51,463 +0.01(+0.25%)
May 28, 2020 4.546 4.667 4.546 4.621 48,198 +0.08(+1.79%)
May 27, 2020 4.528 4.603 4.459 4.540 61,682 +0.02(+0.38%)
May 26, 2020 4.476 4.568 4.432 4.522 136,639 +0.15(+3.44%)
May 22, 2020 4.418 4.558 4.273 4.372 63,897 -0.17(-3.82%)
May 21, 2020 4.615 4.673 4.540 4.546 33,403 -0.06(-1.26%)
May 20, 2020 4.574 4.800 4.476 4.603 68,208 +0.13(+2.98%)
May 19, 2020 4.574 4.574 4.383 4.470 59,134 +0.01(+0.26%)
May 18, 2020 4.383 4.511 4.354 4.459 281,130 +0.09(+1.99%)
May 15, 2020 4.459 4.529 4.233 4.372 55,435 -0.05(-1.18%)
May 14, 2020 4.632 4.702 4.233 4.424 224,516 -0.25(-5.45%)
May 13, 2020 4.551 4.916 4.528 4.679 165,854 +0.08(+1.64%)
May 12, 2020 4.812 4.812 4.522 4.603 82,404 -0.16(-3.40%)
May 11, 2020 4.708 4.852 4.638 4.766 77,040 +0.16(+3.39%)
May 08, 2020 4.505 4.742 4.505 4.609 51,291 +0.09(+1.92%)
May 07, 2020 4.557 4.684 4.511 4.522 117,777 +0.10(+2.23%)
May 06, 2020 4.725 4.731 4.372 4.424 162,309 -0.18(-3.90%)
May 05, 2020 4.916 4.916 4.505 4.603 213,707 -0.25(-5.24%)
May 04, 2020 4.748 5.223 4.719 4.858 294,961 +0.09(+1.94%)
May 01, 2020 4.823 5.009 4.615 4.766 197,220 -0.16(-3.18%)
Apr 30, 2020 5.200 5.200 4.656 4.922 308,476 -0.16(-3.08%)
Apr 29, 2020 5.385 5.530 5.038 5.078 453,616 -0.18(-3.41%)
Apr 28, 2020 5.420 5.588 5.142 5.258 755,185 -0.21(-3.92%)
Apr 27, 2020 5.530 5.646 5.293 5.472 2,330,379 -0.10(-1.87%)
Apr 24, 2020 5.466 6.080 5.275 5.576 1,860,984 +0.51(+10.06%)
Apr 23, 2020 5.414 5.501 4.980 5.067 1,126,925 +0.05(+0.92%)
Apr 22, 2020 6.016 6.254 4.777 5.020 3,713,150 -2.22(-30.64%)
Apr 21, 2020 4.690 28.29 4.690 7.238 1,650,689 +2.84(+64.47%)
Apr 20, 2020 4.285 4.401 4.233 4.401 2,205 +0.35(+8.57%)
Apr 17, 2020 4.146 4.285 3.938 4.053 6,735 -0.23(-5.41%)
Apr 16, 2020 4.285 4.285 4.285 402 +0.00(+0.00%)
Apr 15, 2020 4.285 4.285 4.285 96 +0.00(+0.00%)
Apr 14, 2020 4.285 4.285 4.285 4.285 661 +0.00(+0.00%)
Apr 13, 2020 4.462 4.462 4.285 4.285 1,666 -0.06(-1.45%)
Apr 09, 2020 4.348 4.348 4.348 4.348 1,225 -0.13(-2.93%)
Apr 08, 2020 4.056 4.656 4.056 4.479 2,172 +0.16(+3.62%)
Apr 07, 2020 4.323 4.323 4.323 56 +0.00(+0.00%)
Apr 06, 2020 4.323 4.323 4.323 472 +0.00(+0.00%)
Apr 03, 2020 4.323 4.323 4.323 21 +0.00(+0.00%)
Apr 02, 2020 4.323 4.323 4.323 21 +0.00(+0.00%)
Apr 01, 2020 4.323 4.323 4.323 54 +0.00(+0.00%)
Mar 31, 2020 4.529 4.529 4.302 4.323 3,152 +0.14(+3.30%)
Mar 30, 2020 4.409 4.409 4.185 4.185 1,811 -0.10(-2.33%)
Mar 27, 2020 4.285 4.285 4.285 418 +0.00(+0.00%)
Mar 26, 2020 3.999 4.285 3.999 4.285 4,449 +0.29(+7.14%)
Mar 25, 2020 3.999 3.999 3.904 3.999 3,663 -0.07(-1.64%)
Mar 24, 2020 3.999 4.085 3.999 4.066 2,317 -0.01(-0.32%)
Mar 23, 2020 4.571 4.571 4.006 4.079 8,727 -0.59(-12.56%)
Mar 20, 2020 4.371 4.665 4.371 4.665 700 +0.33(+7.65%)
Mar 19, 2020 4.685 4.685 4.334 4.334 5,368 -0.71(-13.99%)
Mar 18, 2020 4.176 5.039 4.156 5.039 2,326 +0.90(+21.66%)
Mar 17, 2020 5.188 5.188 4.142 4.142 5,518 -0.18(-4.22%)
Mar 16, 2020 5.450 5.485 4.062 4.325 10,869 -0.87(-16.70%)
Mar 13, 2020 4.576 5.468 4.576 5.192 2,275 +1.14(+27.99%)
Mar 11, 2020 4.056 4.056 4.056 0 +0.00(+0.00%)
Mar 10, 2020 4.056 4.056 4.056 4.056 525 -0.11(-2.74%)
Mar 09, 2020 4.171 4.171 4.171 4.171 514 +0.00(+0.00%)
Mar 06, 2020 4.171 4.171 4.171 26 +0.00(+0.00%)
Mar 05, 2020 4.171 4.171 4.171 19 +0.00(+0.00%)
Mar 04, 2020 4.171 4.171 4.171 175 +0.00(+0.00%)
Feb 28, 2020 4.171 4.171 4.171 0 +0.00(+0.00%)
Feb 25, 2020 4.171 4.171 4.171 0 +0.00(+0.00%)
Feb 24, 2020 4.171 4.171 4.171 4.171 213 -0.43(-9.43%)
Feb 20, 2020 4.605 4.605 4.605 0 +0.00(+0.00%)
Feb 19, 2020 4.605 4.605 4.605 4.605 213 -0.00(-0.02%)
Feb 18, 2020 4.606 4.606 4.606 12 +0.00(+0.00%)
Feb 14, 2020 4.606 4.606 4.606 82 +0.00(+0.00%)
Feb 13, 2020 4.606 4.606 4.606 3 +0.00(+0.00%)
Feb 12, 2020 4.606 4.606 4.606 12 +0.00(+0.00%)
Feb 11, 2020 4.342 4.606 4.342 4.606 1,232 +0.49(+11.97%)
Feb 10, 2020 4.114 4.114 4.114 4.114 896 -0.46(-10.00%)
Feb 07, 2020 4.571 4.571 4.571 59 +0.00(+0.00%)
Feb 06, 2020 4.571 4.571 4.571 5 +0.00(+0.00%)
Feb 05, 2020 4.571 4.571 4.571 4.571 288 +0.17(+3.76%)
Feb 04, 2020 4.405 4.405 4.405 7 +0.00(+0.00%)
Feb 03, 2020 4.405 4.405 4.405 4.405 327 -0.42(-8.76%)
Jan 31, 2020 4.828 4.828 4.828 22 +0.00(+0.00%)
Jan 30, 2020 4.828 4.828 4.828 4.828 287 +0.21(+4.52%)
Jan 29, 2020 4.619 4.619 4.619 49 +0.00(+0.00%)
Jan 27, 2020 4.619 4.619 4.619 0 -0.70(-13.18%)
Jan 24, 2020 5.352 5.352 5.302 5.320 1,575 -0.11(-2.08%)
Jan 23, 2020 5.433 5.433 5.433 5.433 1,575 -0.28(-4.90%)
Jan 22, 2020 5.713 5.713 5.713 168 +0.00(+0.00%)
Jan 21, 2020 5.713 5.713 5.713 35 +0.00(+0.00%)
Jan 17, 2020 5.713 5.713 5.713 24 +0.00(+0.00%)
Jan 15, 2020 5.713 5.713 5.713 0 +0.14(+2.56%)
Jan 14, 2020 6.028 6.028 5.570 5.570 2,222 -0.31(-5.34%)
Jan 13, 2020 5.713 5.885 5.713 5.885 3,861 -0.03(-0.48%)
Jan 10, 2020 5.885 5.913 5.879 5.913 875 -0.19(-3.09%)
Jan 09, 2020 6.056 6.102 6.056 6.102 1,790 +0.00(+0.00%)
Jan 08, 2020 6.005 6.102 5.999 6.102 6,056 +0.39(+6.80%)
Jan 07, 2020 5.713 5.713 5.713 36 +0.00(+0.00%)
Jan 06, 2020 5.713 5.713 5.713 5.713 682 -0.29(-4.76%)
Jan 03, 2020 6.106 6.106 5.993 5.999 7,526 +0.00(+0.00%)
Jan 02, 2020 6.227 6.227 5.845 5.999 10,319 -0.19(-3.10%)
Dec 31, 2019 6.113 6.227 6.113 6.191 2,275 +0.31(+5.31%)
Dec 30, 2019 5.713 5.970 5.713 5.879 1,818 +0.34(+6.08%)
Dec 27, 2019 5.542 5.542 5.542 105 +0.00(+0.00%)
Dec 26, 2019 5.542 5.542 5.542 17 +0.00(+0.00%)
Dec 24, 2019 5.542 5.542 5.542 43 +0.00(+0.00%)
Dec 23, 2019 5.542 5.542 5.542 3 +0.00(+0.00%)
Dec 20, 2019 5.542 5.542 5.542 56 +0.00(+0.00%)
Dec 19, 2019 5.542 5.542 5.542 89 +0.00(+0.00%)
Dec 18, 2019 5.417 5.542 5.417 5.542 1,437 +0.30(+5.78%)
Dec 16, 2019 5.239 5.239 5.239 0 +0.00(+0.00%)
Dec 13, 2019 5.239 5.239 5.239 140 +0.00(+0.00%)
Dec 12, 2019 5.239 5.239 5.239 5.239 353 +0.03(+0.66%)
Dec 11, 2019 5.828 5.828 5.205 5.205 1,662 -0.22(-4.11%)
Dec 10, 2019 5.428 5.428 5.428 3 +0.00(+0.00%)
Dec 09, 2019 5.542 5.542 5.428 5.428 637 +0.04(+0.71%)
Dec 06, 2019 5.389 5.389 5.389 5.389 175 -0.18(-3.25%)
Dec 05, 2019 5.570 5.570 5.570 8 +0.00(+0.00%)
Dec 04, 2019 5.570 5.570 5.570 3 +0.00(+0.00%)
Dec 03, 2019 5.570 5.570 5.570 5.570 700 -0.09(-1.52%)
Dec 02, 2019 5.656 5.656 5.656 21 +0.00(+0.00%)
Nov 29, 2019 5.770 5.770 5.628 5.656 1,050 -0.06(-1.00%)
Nov 27, 2019 5.728 5.728 5.713 5.713 875 +0.23(+4.26%)
Nov 26, 2019 5.480 5.480 5.480 185 +0.00(+0.00%)
Nov 25, 2019 5.708 5.708 5.442 5.480 1,895 +0.45(+8.99%)
Nov 22, 2019 5.028 5.028 5.028 78 +0.00(+0.00%)
Nov 21, 2019 5.028 5.028 5.028 52 +0.00(+0.00%)
Nov 20, 2019 5.028 5.028 5.028 22 +0.00(+0.00%)
Nov 19, 2019 5.028 5.028 5.028 3 +0.00(+0.00%)
Nov 18, 2019 5.028 5.028 5.028 5.028 922 +0.06(+1.29%)
Nov 15, 2019 4.964 4.964 4.964 4.964 175 -0.49(-9.02%)
Nov 14, 2019 5.456 5.456 5.456 47 +0.00(+0.00%)
Nov 13, 2019 5.456 5.456 5.456 1 +0.00(+0.00%)
Nov 12, 2019 5.456 5.456 5.456 47 +0.00(+0.00%)
Nov 11, 2019 5.456 5.456 5.456 22 +0.00(+0.00%)
Nov 08, 2019 5.456 5.456 5.456 8 +0.00(+0.00%)
Nov 07, 2019 5.456 5.456 5.456 1 +0.00(+0.00%)
Nov 06, 2019 5.456 5.456 5.456 54 +0.00(+0.00%)
Nov 05, 2019 5.456 5.456 5.456 26 +0.00(+0.00%)
Nov 04, 2019 5.456 5.456 5.456 26 +0.00(+0.00%)
Nov 01, 2019 5.456 5.456 5.456 143 +0.00(+0.00%)
Oct 31, 2019 5.479 5.479 5.456 5.456 484 -0.09(-1.55%)
Oct 30, 2019 5.542 5.542 5.542 5.542 175 +0.07(+1.37%)
Oct 29, 2019 5.467 5.467 5.467 140 +0.00(+0.00%)
Oct 28, 2019 5.467 5.467 5.467 85 +0.00(+0.00%)
Oct 25, 2019 5.469 5.520 5.467 5.467 1,050 -0.13(-2.28%)
Oct 24, 2019 5.656 5.656 5.594 5.594 1,067 -0.04(-0.63%)
Oct 23, 2019 5.485 5.630 5.485 5.630 4,825 +0.19(+3.41%)
Oct 22, 2019 5.485 5.485 5.444 5.444 1,414 -0.05(-0.90%)
Oct 21, 2019 5.656 5.656 5.493 5.493 435 -0.08(-1.52%)
Oct 18, 2019 5.713 5.713 5.520 5.578 1,575 +0.01(+0.15%)
Oct 17, 2019 5.570 5.570 5.570 232 +0.00(+0.00%)
Oct 16, 2019 5.713 5.713 5.570 5.570 2,109 +0.09(+1.72%)
Oct 15, 2019 5.765 5.864 5.476 5.476 5,742 +0.10(+1.92%)
Oct 14, 2019 5.741 5.741 5.373 5.373 1,839 -0.29(-5.14%)
Oct 11, 2019 5.318 5.833 5.318 5.664 4,025 +0.24(+4.37%)
Oct 10, 2019 5.742 5.742 5.239 5.427 7,918 -0.30(-5.25%)
Oct 09, 2019 5.113 5.999 5.079 5.728 43,831 +0.64(+12.65%)
Oct 08, 2019 4.999 5.186 4.999 5.085 5,203 +0.02(+0.45%)
Oct 07, 2019 5.068 5.068 5.062 5.062 2,189 +0.09(+1.84%)
Oct 04, 2019 4.971 4.971 4.971 4.971 350 -0.17(-3.33%)
Oct 03, 2019 5.108 5.142 5.108 5.142 1,055 +0.28(+5.76%)
Oct 02, 2019 4.742 4.862 4.742 4.862 1,013 +0.01(+0.12%)
Sep 30, 2019 4.856 4.856 4.856 0 +0.00(+0.00%)
Sep 27, 2019 4.856 4.856 4.856 3 +0.00(+0.00%)
Sep 25, 2019 4.856 4.856 4.856 0 +0.00(+0.00%)
Sep 23, 2019 4.856 4.856 4.856 0 +0.03(+0.59%)
Sep 20, 2019 4.828 4.828 4.828 418 +0.00(+0.00%)
Sep 19, 2019 4.828 4.828 4.828 4.828 350 +0.00(+0.00%)
Sep 18, 2019 4.856 4.856 4.828 4.828 801 -0.02(-0.35%)
Sep 17, 2019 4.845 4.845 4.845 1 +0.00(+0.00%)
Sep 16, 2019 5.113 5.113 4.845 4.845 5,336 -0.13(-2.53%)
Sep 13, 2019 4.913 4.971 4.913 4.971 1,925 +0.00(+0.00%)
Sep 12, 2019 4.971 4.971 4.971 4.971 1,198 +0.35(+7.67%)
Sep 06, 2019 4.616 4.616 4.616 0 +0.22(+4.94%)
Sep 05, 2019 4.451 4.451 4.399 4.399 357 -0.17(-3.75%)
Sep 04, 2019 4.439 4.439 4.571 889 +0.13(+2.96%)
Sep 03, 2019 4.462 4.462 4.245 4.439 1,850 -0.01(-0.26%)
Aug 30, 2019 4.451 4.451 4.451 4.451 350 -0.41(-8.35%)
Aug 27, 2019 4.856 4.856 4.856 0 +0.42(+9.39%)
Aug 26, 2019 4.439 4.439 4.439 4.439 908 -0.49(-9.86%)
Aug 23, 2019 4.925 4.925 4.925 4.925 175 -0.05(-0.92%)
Aug 22, 2019 5.085 5.588 4.969 4.971 8,051 -0.09(-1.82%)
Aug 21, 2019 5.063 5.063 5.063 45 +0.00(+0.00%)
Aug 20, 2019 4.513 5.063 4.491 5.063 5,424 +1.01(+24.81%)
Aug 16, 2019 4.056 4.056 4.056 0 +0.00(+0.00%)
Aug 15, 2019 4.056 4.056 4.056 4.056 2,268 +0.06(+1.43%)
Aug 14, 2019 3.999 3.999 3.999 3.999 875 -0.15(-3.71%)
Aug 13, 2019 4.154 4.154 4.154 4.154 287 -0.17(-3.96%)
Aug 12, 2019 4.354 4.395 4.279 4.325 2,117 -0.07(-1.69%)
Aug 09, 2019 4.056 4.399 4.056 4.399 2,450 +0.30(+7.24%)
Aug 08, 2019 4.102 4.102 4.102 4.102 323 -0.35(-7.95%)
Aug 07, 2019 5.342 5.342 4.239 4.456 10,930 +0.00(+0.00%)
Aug 06, 2019 4.456 4.456 4.456 5 +0.00(+0.00%)
Aug 05, 2019 4.628 4.628 4.456 4.456 5,126 -0.37(-7.69%)
Aug 02, 2019 5.256 5.256 4.731 4.828 3,675 +0.00(+0.00%)
Jul 31, 2019 4.828 4.828 4.828 0 -0.03(-0.59%)
Jul 30, 2019 4.856 4.856 4.856 4.856 876 +0.00(+0.00%)
Jul 25, 2019 4.856 4.856 4.856 0 +0.00(+0.00%)
Jul 24, 2019 4.856 4.856 4.856 4.856 736 +0.00(+0.00%)
Jul 18, 2019 4.856 4.856 4.856 0 +0.11(+2.41%)
Jul 17, 2019 4.742 4.742 4.742 12 +0.00(+0.00%)
Jul 16, 2019 4.742 4.742 4.742 80 +0.00(+0.00%)
Jul 15, 2019 4.971 4.971 4.742 4.742 3,031 -0.23(-4.60%)
Jul 12, 2019 4.971 4.971 4.971 87 +0.00(+0.00%)
Jul 11, 2019 5.112 5.112 4.971 4.971 1,512 +0.07(+1.52%)
Jul 10, 2019 5.428 5.485 4.771 4.896 15,665 -0.21(-4.03%)
Jul 05, 2019 5.102 5.102 5.102 0 -0.04(-0.78%)
Jul 02, 2019 5.142 5.142 5.142 0 +0.00(+0.00%)
Jun 27, 2019 5.142 5.142 5.142 0 +0.00(+0.00%)
Jun 26, 2019 5.142 5.199 5.142 5.142 6,131 +0.13(+2.62%)
Jun 25, 2019 4.822 5.119 4.799 5.011 1,051 -0.42(-7.68%)
Jun 24, 2019 5.142 5.428 5.027 5.428 4,946 +0.29(+5.56%)
Jun 21, 2019 5.713 5.713 5.142 5.142 7,001 -0.29(-5.26%)
Jun 20, 2019 5.664 6.182 5.324 5.428 22,687 +0.29(+5.56%)
Jun 19, 2019 4.628 5.142 4.628 5.142 2,627 +0.00(+0.00%)
Jun 18, 2019 4.885 5.142 4.885 5.142 1,279 +0.00(+0.00%)
Jun 17, 2019 5.142 5.142 5.113 5.142 1,853 +0.00(+0.00%)
Jun 14, 2019 5.142 5.142 4.680 5.142 1,575 -0.57(-10.00%)
Jun 13, 2019 6.593 6.593 5.713 5.713 4,657 -0.29(-4.76%)
Jun 12, 2019 8.470 8.470 5.999 5.999 10,759 -1.14(-16.00%)
Jun 11, 2019 6.827 9.216 6.227 7.142 29,056 +1.14(+18.93%)
Jun 10, 2019 6.570 12.92 6.005 6.005 24,010 -0.58(-8.77%)
Jun 07, 2019 5.142 6.582 5.119 6.582 3,675 +1.50(+29.58%)
Jun 06, 2019 5.142 5.142 5.079 5.079 2,040 -0.30(-5.63%)
Jun 05, 2019 5.085 5.593 5.085 5.382 2,243 +0.31(+6.20%)
Jun 04, 2019 5.142 5.142 5.051 5.068 21,616 -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.