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

Torm Plc Cl A (NQ: TRMD )

37.08 +0.49 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2020 4.366 4.372 4.214 4.227 42,850 +0.09(+2.30%)
Jun 29, 2020 4.372 4.398 4.132 4.132 53,387 -0.15(-3.55%)
Jun 26, 2020 4.404 4.404 4.246 4.284 39,826 -0.01(-0.29%)
Jun 25, 2020 4.372 4.461 4.296 4.296 73,676 -0.20(-4.37%)
Jun 24, 2020 4.670 4.670 4.366 4.493 131,778 -0.10(-2.20%)
Jun 23, 2020 4.739 4.739 4.587 4.594 71,503 -0.04(-0.96%)
Jun 22, 2020 4.670 4.935 4.619 4.638 413,192 -1.37(-22.76%)
Jun 19, 2020 4.619 6.005 4.562 6.005 175,108 +1.35(+29.12%)
Jun 18, 2020 4.530 4.663 4.524 4.651 32,007 +0.08(+1.69%)
Jun 17, 2020 4.619 4.635 4.524 4.573 22,210 -0.06(-1.39%)
Jun 16, 2020 4.701 4.727 4.600 4.638 19,916 +0.08(+1.81%)
Jun 15, 2020 4.562 4.752 4.493 4.556 43,873 -0.25(-5.26%)
Jun 12, 2020 4.879 4.891 4.752 4.809 40,458 -0.03(-0.52%)
Jun 11, 2020 4.834 4.897 4.720 4.834 48,300 -0.08(-1.55%)
Jun 10, 2020 4.992 4.992 4.809 4.910 26,215 +0.01(+0.13%)
Jun 09, 2020 4.980 4.980 4.803 4.904 51,231 -0.18(-3.61%)
Jun 08, 2020 5.125 5.182 4.929 5.087 90,688 -0.07(-1.35%)
Jun 05, 2020 5.157 5.246 5.125 5.157 81,074 -0.02(-0.37%)
Jun 04, 2020 5.125 5.195 5.100 5.176 46,517 +0.10(+2.00%)
Jun 03, 2020 5.094 5.214 5.062 5.075 55,419 -0.02(-0.37%)
Jun 02, 2020 5.132 5.157 5.049 5.094 100,349 -0.03(-0.49%)
Jun 01, 2020 5.062 5.189 5.049 5.119 30,986 +0.06(+1.13%)
May 29, 2020 5.068 5.119 4.935 5.062 47,095 +0.01(+0.25%)
May 28, 2020 4.967 5.099 4.967 5.049 44,107 +0.09(+1.79%)
May 27, 2020 4.948 5.030 4.872 4.961 56,447 +0.02(+0.38%)
May 26, 2020 4.891 4.992 4.843 4.942 125,042 +0.16(+3.44%)
May 22, 2020 4.828 4.981 4.670 4.777 58,474 -0.19(-3.82%)
May 21, 2020 5.043 5.106 4.961 4.967 30,568 -0.06(-1.26%)
May 20, 2020 4.999 5.246 4.891 5.030 62,419 +0.15(+2.98%)
May 19, 2020 4.999 4.999 4.790 4.885 54,116 +0.01(+0.26%)
May 18, 2020 4.790 4.929 4.758 4.872 257,270 +0.09(+1.99%)
May 15, 2020 4.872 4.949 4.625 4.777 50,730 -0.06(-1.18%)
May 14, 2020 5.062 5.138 4.625 4.834 205,461 -0.28(-5.45%)
May 13, 2020 4.973 5.372 4.948 5.113 151,778 +0.08(+1.64%)
May 12, 2020 5.258 5.258 4.942 5.030 75,410 -0.18(-3.40%)
May 11, 2020 5.144 5.302 5.068 5.208 70,501 +0.17(+3.39%)
May 08, 2020 4.923 5.182 4.923 5.037 46,937 +0.09(+1.92%)
May 07, 2020 4.980 5.119 4.929 4.942 107,781 +0.11(+2.23%)
May 06, 2020 5.163 5.170 4.777 4.834 148,533 -0.20(-3.90%)
May 05, 2020 5.372 5.372 4.923 5.030 195,569 -0.28(-5.24%)
May 04, 2020 5.189 5.707 5.157 5.309 269,927 +0.10(+1.94%)
May 01, 2020 5.271 5.473 5.043 5.208 180,481 -0.17(-3.18%)
Apr 30, 2020 5.682 5.682 5.087 5.378 282,295 -0.17(-3.08%)
Apr 29, 2020 5.885 6.043 5.505 5.549 415,117 -0.20(-3.41%)
Apr 28, 2020 5.923 6.106 5.619 5.745 691,091 -0.23(-3.92%)
Apr 27, 2020 6.043 6.169 5.783 5.979 2,132,595 -0.11(-1.87%)
Apr 24, 2020 5.973 6.644 5.764 6.093 1,703,039 +0.56(+10.06%)
Apr 23, 2020 5.916 6.011 5.442 5.537 1,031,280 +0.05(+0.92%)
Apr 22, 2020 6.574 6.834 5.220 5.486 3,398,007 -2.42(-30.64%)
Apr 21, 2020 5.125 30.92 5.125 7.909 1,510,592 +3.10(+64.47%)
Apr 20, 2020 4.682 4.809 4.625 4.809 2,018 +0.38(+8.57%)
Apr 17, 2020 4.530 4.682 4.303 4.429 6,163 -0.32(-6.67%)
Apr 16, 2020 4.746 4.746 4.746 363 +0.00(+0.00%)
Apr 15, 2020 4.746 4.746 4.746 86 +0.00(+0.00%)
Apr 14, 2020 4.746 4.746 4.746 4.746 597 +0.00(+0.00%)
Apr 13, 2020 4.942 4.942 4.746 4.746 1,504 -0.07(-1.45%)
Apr 09, 2020 4.815 4.815 4.815 4.815 1,106 -0.15(-2.93%)
Apr 08, 2020 4.493 5.157 4.493 4.961 1,961 +0.17(+3.62%)
Apr 07, 2020 4.788 4.788 4.788 50 +0.00(+0.00%)
Apr 06, 2020 4.788 4.788 4.788 426 +0.00(+0.00%)
Apr 03, 2020 4.788 4.788 4.788 18 +0.00(+0.00%)
Apr 02, 2020 4.788 4.788 4.788 18 +0.00(+0.00%)
Apr 01, 2020 4.788 4.788 4.788 48 +0.00(+0.00%)
Mar 31, 2020 5.016 5.016 4.765 4.788 2,846 +0.15(+3.30%)
Mar 30, 2020 4.883 4.883 4.635 4.635 1,635 -0.11(-2.33%)
Mar 27, 2020 4.746 4.746 4.746 377 +0.00(+0.00%)
Mar 26, 2020 4.429 4.746 4.429 4.746 4,017 +0.32(+7.14%)
Mar 25, 2020 4.429 4.429 4.324 4.429 3,307 -0.07(-1.64%)
Mar 24, 2020 4.429 4.524 4.429 4.503 2,092 -0.01(-0.32%)
Mar 23, 2020 5.062 5.062 4.436 4.518 7,879 -0.65(-12.56%)
Mar 20, 2020 4.841 5.167 4.841 5.167 632 +0.37(+7.65%)
Mar 19, 2020 5.189 5.189 4.800 4.800 4,847 -0.78(-13.99%)
Mar 18, 2020 4.625 5.581 4.603 5.581 2,100 +0.99(+21.65%)
Mar 17, 2020 5.745 5.745 4.587 4.587 4,983 -0.20(-4.22%)
Mar 16, 2020 6.036 6.074 4.499 4.790 9,814 -0.96(-16.70%)
Mar 13, 2020 5.068 6.055 5.068 5.750 2,054 +1.26(+27.99%)
Mar 11, 2020 4.493 4.493 4.493 0 +0.00(+0.00%)
Mar 10, 2020 4.493 4.493 4.493 4.493 474 -0.13(-2.74%)
Mar 09, 2020 4.619 4.619 4.619 4.619 464 +0.00(+0.00%)
Mar 06, 2020 4.619 4.619 4.619 23 +0.00(+0.00%)
Mar 05, 2020 4.619 4.619 4.619 17 +0.00(+0.00%)
Mar 04, 2020 4.619 4.619 4.619 158 +0.00(+0.00%)
Feb 28, 2020 4.619 4.619 4.619 0 +0.00(+0.00%)
Feb 25, 2020 4.619 4.619 4.619 0 +0.00(+0.00%)
Feb 24, 2020 4.619 4.619 4.619 4.619 192 -0.48(-9.43%)
Feb 20, 2020 5.100 5.100 5.100 0 +0.00(+0.00%)
Feb 19, 2020 5.100 5.100 5.100 5.100 192 -0.00(-0.02%)
Feb 18, 2020 5.101 5.101 5.101 11 +0.00(+0.00%)
Feb 14, 2020 5.101 5.101 5.101 74 +0.00(+0.00%)
Feb 13, 2020 5.101 5.101 5.101 3 +0.00(+0.00%)
Feb 12, 2020 5.101 5.101 5.101 11 +0.00(+0.00%)
Feb 11, 2020 4.809 5.101 4.809 5.101 1,112 +0.55(+11.97%)
Feb 10, 2020 4.556 4.556 4.556 4.556 809 -0.51(-10.00%)
Feb 07, 2020 5.062 5.062 5.062 53 +0.00(+0.00%)
Feb 06, 2020 5.062 5.062 5.062 4 +0.00(+0.00%)
Feb 05, 2020 5.062 5.062 5.062 5.062 260 +0.18(+3.76%)
Feb 04, 2020 4.879 4.879 4.879 6 +0.00(+0.00%)
Feb 03, 2020 4.879 4.879 4.879 4.879 295 -0.47(-8.76%)
Jan 31, 2020 5.347 5.347 5.347 20 +0.00(+0.00%)
Jan 30, 2020 5.347 5.347 5.347 5.347 259 +0.23(+4.52%)
Jan 29, 2020 5.115 5.115 5.115 44 +0.00(+0.00%)
Jan 27, 2020 5.115 5.115 5.115 0 -0.78(-13.18%)
Jan 24, 2020 5.927 5.927 5.872 5.892 1,422 -0.13(-2.08%)
Jan 23, 2020 6.017 6.017 6.017 6.017 1,422 -0.31(-4.90%)
Jan 22, 2020 6.328 6.328 6.328 151 +0.00(+0.00%)
Jan 21, 2020 6.328 6.328 6.328 31 +0.00(+0.00%)
Jan 17, 2020 6.328 6.328 6.328 22 +0.00(+0.00%)
Jan 15, 2020 6.328 6.328 6.328 0 +0.16(+2.56%)
Jan 14, 2020 6.676 6.676 6.169 6.169 2,007 -0.35(-5.34%)
Jan 13, 2020 6.328 6.517 6.328 6.517 3,486 -0.03(-0.48%)
Jan 10, 2020 6.517 6.549 6.511 6.549 790 -0.21(-3.09%)
Jan 09, 2020 6.707 6.758 6.707 6.758 1,616 +0.00(+0.00%)
Jan 08, 2020 6.650 6.758 6.644 6.758 5,468 +0.43(+6.80%)
Jan 07, 2020 6.328 6.328 6.328 33 +0.00(+0.00%)
Jan 06, 2020 6.328 6.328 6.328 6.328 616 -0.32(-4.76%)
Jan 03, 2020 6.763 6.763 6.638 6.644 6,795 +0.00(+0.00%)
Jan 02, 2020 6.897 6.897 6.473 6.644 9,318 -0.21(-3.10%)
Dec 31, 2019 6.770 6.897 6.770 6.857 2,054 +0.35(+5.31%)
Dec 30, 2019 6.328 6.612 6.328 6.511 1,642 +0.37(+6.08%)
Dec 27, 2019 6.138 6.138 6.138 94 +0.00(+0.00%)
Dec 26, 2019 6.138 6.138 6.138 15 +0.00(+0.00%)
Dec 24, 2019 6.138 6.138 6.138 39 +0.00(+0.00%)
Dec 23, 2019 6.138 6.138 6.138 3 +0.00(+0.00%)
Dec 20, 2019 6.138 6.138 6.138 50 +0.00(+0.00%)
Dec 19, 2019 6.138 6.138 6.138 80 +0.00(+0.00%)
Dec 18, 2019 6.000 6.138 6.000 6.138 1,297 +0.34(+5.78%)
Dec 16, 2019 5.802 5.802 5.802 0 +0.00(+0.00%)
Dec 13, 2019 5.802 5.802 5.802 126 +0.00(+0.00%)
Dec 12, 2019 5.802 5.802 5.802 5.802 319 +0.04(+0.66%)
Dec 11, 2019 6.454 6.454 5.764 5.764 1,501 -0.25(-4.11%)
Dec 10, 2019 6.011 6.011 6.011 3 +0.00(+0.00%)
Dec 09, 2019 6.138 6.138 6.011 6.011 575 +0.04(+0.71%)
Dec 06, 2019 5.969 5.969 5.969 5.969 158 -0.20(-3.25%)
Dec 05, 2019 6.169 6.169 6.169 7 +0.00(+0.00%)
Dec 04, 2019 6.169 6.169 6.169 3 +0.00(+0.00%)
Dec 03, 2019 6.169 6.169 6.169 6.169 632 -0.09(-1.52%)
Dec 02, 2019 6.264 6.264 6.264 18 +0.00(+0.00%)
Nov 29, 2019 6.391 6.391 6.233 6.264 948 -0.06(-1.00%)
Nov 27, 2019 6.344 6.344 6.328 6.328 790 +0.26(+4.26%)
Nov 26, 2019 6.069 6.069 6.069 167 +0.00(+0.00%)
Nov 25, 2019 6.321 6.321 6.027 6.069 1,711 +0.50(+8.99%)
Nov 22, 2019 5.568 5.568 5.568 71 +0.00(+0.00%)
Nov 21, 2019 5.568 5.568 5.568 47 +0.00(+0.00%)
Nov 20, 2019 5.568 5.568 5.568 20 +0.00(+0.00%)
Nov 19, 2019 5.568 5.568 5.568 3 +0.00(+0.00%)
Nov 18, 2019 5.568 5.568 5.568 5.568 832 +0.07(+1.29%)
Nov 15, 2019 5.498 5.498 5.498 5.498 158 -0.55(-9.02%)
Nov 14, 2019 6.043 6.043 6.043 42 +0.00(+0.00%)
Nov 13, 2019 6.043 6.043 6.043 1 +0.00(+0.00%)
Nov 12, 2019 6.043 6.043 6.043 42 +0.00(+0.00%)
Nov 11, 2019 6.043 6.043 6.043 20 +0.00(+0.00%)
Nov 08, 2019 6.043 6.043 6.043 7 +0.00(+0.00%)
Nov 07, 2019 6.043 6.043 6.043 1 +0.00(+0.00%)
Nov 06, 2019 6.043 6.043 6.043 48 +0.00(+0.00%)
Nov 05, 2019 6.043 6.043 6.043 23 +0.00(+0.00%)
Nov 04, 2019 6.043 6.043 6.043 23 +0.00(+0.00%)
Nov 01, 2019 6.043 6.043 6.043 129 +0.00(+0.00%)
Oct 31, 2019 6.069 6.069 6.043 6.043 437 -0.09(-1.55%)
Oct 30, 2019 6.138 6.138 6.138 6.138 158 +0.08(+1.37%)
Oct 29, 2019 6.055 6.055 6.055 126 +0.00(+0.00%)
Oct 28, 2019 6.055 6.055 6.055 77 +0.00(+0.00%)
Oct 25, 2019 6.057 6.113 6.055 6.055 948 -0.14(-2.28%)
Oct 24, 2019 6.264 6.264 6.196 6.196 964 -0.04(-0.63%)
Oct 23, 2019 6.074 6.235 6.074 6.235 4,357 +0.21(+3.41%)
Oct 22, 2019 6.074 6.074 6.029 6.029 1,276 -0.05(-0.90%)
Oct 21, 2019 6.264 6.264 6.084 6.084 393 -0.09(-1.52%)
Oct 18, 2019 6.328 6.328 6.114 6.178 1,422 +0.01(+0.15%)
Oct 17, 2019 6.169 6.169 6.169 210 +0.00(+0.00%)
Oct 16, 2019 6.328 6.328 6.169 6.169 1,904 +0.10(+1.72%)
Oct 15, 2019 6.384 6.495 6.065 6.065 5,185 +0.11(+1.91%)
Oct 14, 2019 6.358 6.358 5.951 5.951 1,661 -0.32(-5.14%)
Oct 11, 2019 5.890 6.460 5.890 6.273 3,634 +0.26(+4.37%)
Oct 10, 2019 6.359 6.359 5.803 6.011 7,149 -0.33(-5.25%)
Oct 09, 2019 5.663 6.644 5.625 6.344 39,576 +0.71(+12.66%)
Oct 08, 2019 5.537 5.743 5.537 5.631 4,698 +0.03(+0.45%)
Oct 07, 2019 5.612 5.612 5.606 5.606 1,977 +0.10(+1.84%)
Oct 04, 2019 5.505 5.505 5.505 5.505 316 -0.19(-3.33%)
Oct 03, 2019 5.657 5.695 5.657 5.695 952 +0.31(+5.76%)
Oct 02, 2019 5.252 5.385 5.252 5.385 915 +0.01(+0.12%)
Sep 30, 2019 5.378 5.378 5.378 0 +0.00(+0.00%)
Sep 27, 2019 5.378 5.378 5.378 3 +0.00(+0.00%)
Sep 25, 2019 5.378 5.378 5.378 0 +0.00(+0.00%)
Sep 23, 2019 5.378 5.378 5.378 0 +0.03(+0.59%)
Sep 20, 2019 5.347 5.347 5.347 377 +0.00(+0.00%)
Sep 19, 2019 5.347 5.347 5.347 5.347 316 +0.00(+0.00%)
Sep 18, 2019 5.378 5.378 5.347 5.347 723 -0.02(-0.35%)
Sep 17, 2019 5.366 5.366 5.366 1 +0.00(+0.00%)
Sep 16, 2019 5.663 5.663 5.366 5.366 4,818 -0.14(-2.53%)
Sep 13, 2019 5.442 5.505 5.442 5.505 1,738 +0.00(+0.00%)
Sep 12, 2019 5.505 5.505 5.505 5.505 1,082 +0.39(+7.67%)
Sep 06, 2019 5.113 5.113 5.113 0 +0.24(+4.94%)
Sep 05, 2019 4.929 4.929 4.872 4.872 322 -0.19(-3.75%)
Sep 04, 2019 4.916 4.916 5.062 802 +0.15(+2.96%)
Sep 03, 2019 4.942 4.942 4.701 4.916 1,670 -0.01(-0.26%)
Aug 30, 2019 4.929 4.929 4.929 4.929 316 -0.45(-8.35%)
Aug 27, 2019 5.378 5.378 5.378 0 +0.46(+9.40%)
Aug 26, 2019 4.916 4.916 4.916 4.916 820 -0.54(-9.86%)
Aug 23, 2019 5.454 5.454 5.454 5.454 158 -0.05(-0.92%)
Aug 22, 2019 5.631 6.188 5.503 5.505 7,269 -0.10(-1.82%)
Aug 21, 2019 5.607 5.607 5.607 41 +0.00(+0.00%)
Aug 20, 2019 4.999 5.607 4.973 5.607 4,897 +1.11(+24.81%)
Aug 16, 2019 4.493 4.493 4.493 0 +0.00(+0.00%)
Aug 15, 2019 4.493 4.493 4.493 4.493 2,048 +0.06(+1.43%)
Aug 14, 2019 4.429 4.429 4.429 4.429 790 -0.17(-3.71%)
Aug 13, 2019 4.600 4.600 4.600 4.600 259 -0.19(-3.96%)
Aug 12, 2019 4.822 4.868 4.739 4.790 1,912 -0.08(-1.69%)
Aug 09, 2019 4.492 4.872 4.492 4.872 2,212 +0.33(+7.24%)
Aug 08, 2019 4.543 4.543 4.543 4.543 292 -0.39(-7.95%)
Aug 07, 2019 5.916 5.916 4.695 4.935 9,869 +0.00(+0.00%)
Aug 06, 2019 4.935 4.935 4.935 4 +0.00(+0.00%)
Aug 05, 2019 5.125 5.125 4.935 4.935 4,628 -0.41(-7.69%)
Aug 02, 2019 5.821 5.821 5.239 5.347 3,318 +0.00(+0.00%)
Jul 31, 2019 5.347 5.347 5.347 0 -0.03(-0.59%)
Jul 30, 2019 5.378 5.378 5.378 5.378 791 +0.00(+0.00%)
Jul 25, 2019 5.378 5.378 5.378 0 +0.00(+0.00%)
Jul 24, 2019 5.378 5.378 5.378 5.378 665 +0.00(+0.00%)
Jul 18, 2019 5.378 5.378 5.378 0 +0.13(+2.41%)
Jul 17, 2019 5.252 5.252 5.252 11 +0.00(+0.00%)
Jul 16, 2019 5.252 5.252 5.252 72 +0.00(+0.00%)
Jul 15, 2019 5.505 5.505 5.252 5.252 2,737 -0.25(-4.60%)
Jul 12, 2019 5.505 5.505 5.505 79 +0.00(+0.00%)
Jul 11, 2019 5.662 5.662 5.505 5.505 1,365 +0.08(+1.52%)
Jul 10, 2019 6.011 6.075 5.283 5.423 14,144 -0.23(-4.03%)
Jul 05, 2019 5.650 5.650 5.650 0 -0.04(-0.78%)
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.