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

Torm Plc Cl A (NQ: TRMD )

38.16 +0.27 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.267 5.319 5.129 5.260 45,322 +0.01(+0.25%)
May 28, 2020 5.161 5.299 5.161 5.247 42,446 +0.09(+1.79%)
May 27, 2020 5.142 5.227 5.063 5.155 54,321 +0.02(+0.38%)
May 26, 2020 5.083 5.187 5.033 5.135 120,335 +0.17(+3.44%)
May 22, 2020 5.017 5.175 4.852 4.964 56,273 -0.20(-3.82%)
May 21, 2020 5.240 5.306 5.155 5.161 29,417 -0.07(-1.26%)
May 20, 2020 5.194 5.451 5.083 5.227 60,069 +0.15(+2.98%)
May 19, 2020 5.194 5.194 4.977 5.076 52,078 +0.01(+0.26%)
May 18, 2020 4.977 5.122 4.944 5.063 247,584 +0.10(+1.99%)
May 15, 2020 5.063 5.143 4.806 4.964 48,820 -0.06(-1.18%)
May 14, 2020 5.260 5.339 4.806 5.023 197,726 -0.29(-5.45%)
May 13, 2020 5.168 5.582 5.142 5.313 146,064 +0.09(+1.64%)
May 12, 2020 5.464 5.464 5.135 5.227 72,571 -0.18(-3.40%)
May 11, 2020 5.346 5.510 5.267 5.411 67,847 +0.18(+3.39%)
May 08, 2020 5.115 5.385 5.115 5.234 45,170 +0.10(+1.92%)
May 07, 2020 5.175 5.319 5.122 5.135 103,723 +0.11(+2.23%)
May 06, 2020 5.365 5.372 4.964 5.023 142,941 -0.20(-3.90%)
May 05, 2020 5.582 5.582 5.115 5.227 188,206 -0.29(-5.24%)
May 04, 2020 5.392 5.931 5.359 5.516 259,765 +0.11(+1.94%)
May 01, 2020 5.477 5.687 5.240 5.411 173,686 -0.18(-3.18%)
Apr 30, 2020 5.904 5.904 5.286 5.589 271,667 -0.18(-3.08%)
Apr 29, 2020 6.115 6.279 5.720 5.766 399,488 -0.20(-3.41%)
Apr 28, 2020 6.154 6.345 5.839 5.970 665,072 -0.24(-3.92%)
Apr 27, 2020 6.279 6.411 6.010 6.213 2,052,304 -0.12(-1.87%)
Apr 24, 2020 6.207 6.904 5.990 6.332 1,638,920 +0.58(+10.06%)
Apr 23, 2020 6.148 6.246 5.655 5.753 992,453 +0.05(+0.92%)
Apr 22, 2020 6.831 7.101 5.424 5.701 3,270,074 -2.52(-30.64%)
Apr 21, 2020 5.326 32.13 5.326 8.219 1,453,719 +3.22(+64.47%)
Apr 20, 2020 4.866 4.997 4.806 4.997 1,942 +0.39(+8.57%)
Apr 17, 2020 4.708 4.866 4.471 4.603 5,931 -0.33(-6.67%)
Apr 16, 2020 4.931 4.931 4.931 349 +0.00(+0.00%)
Apr 15, 2020 4.931 4.931 4.931 83 +0.00(+0.00%)
Apr 14, 2020 4.931 4.931 4.931 4.931 574 +0.00(+0.00%)
Apr 13, 2020 5.135 5.135 4.931 4.931 1,447 -0.07(-1.45%)
Apr 09, 2020 5.004 5.004 5.004 5.004 1,064 -0.15(-2.93%)
Apr 08, 2020 4.668 5.359 4.668 5.155 1,887 +0.18(+3.62%)
Apr 07, 2020 4.975 4.975 4.975 48 +0.00(+0.00%)
Apr 06, 2020 4.975 4.975 4.975 410 +0.00(+0.00%)
Apr 03, 2020 4.975 4.975 4.975 18 +0.00(+0.00%)
Apr 02, 2020 4.975 4.975 4.975 18 +0.00(+0.00%)
Apr 01, 2020 4.975 4.975 4.975 47 +0.00(+0.00%)
Mar 31, 2020 5.212 5.212 4.951 4.975 2,739 +0.16(+3.30%)
Mar 30, 2020 5.074 5.074 4.816 4.816 1,574 -0.12(-2.33%)
Mar 27, 2020 4.931 4.931 4.931 363 +0.00(+0.00%)
Mar 26, 2020 4.603 4.931 4.603 4.931 3,866 +0.33(+7.14%)
Mar 25, 2020 4.603 4.603 4.493 4.603 3,183 -0.08(-1.64%)
Mar 24, 2020 4.603 4.701 4.603 4.679 2,013 -0.02(-0.32%)
Mar 23, 2020 5.260 5.260 4.610 4.695 7,583 -0.67(-12.56%)
Mar 20, 2020 5.030 5.369 5.030 5.369 608 +0.38(+7.65%)
Mar 19, 2020 5.392 5.392 4.988 4.988 4,664 -0.81(-13.99%)
Mar 18, 2020 4.806 5.799 4.783 5.799 2,021 +1.03(+21.66%)
Mar 17, 2020 5.970 5.970 4.767 4.767 4,795 -0.21(-4.22%)
Mar 16, 2020 6.273 6.312 4.675 4.977 9,444 -1.00(-16.70%)
Mar 13, 2020 5.267 6.292 5.267 5.975 1,977 +1.31(+27.99%)
Mar 11, 2020 4.668 4.668 4.668 0 +0.00(+0.00%)
Mar 10, 2020 4.668 4.668 4.668 4.668 456 -0.13(-2.74%)
Mar 09, 2020 4.800 4.800 4.800 4.800 447 +0.00(+0.00%)
Mar 06, 2020 4.800 4.800 4.800 22 +0.00(+0.00%)
Mar 05, 2020 4.800 4.800 4.800 16 +0.00(+0.00%)
Mar 04, 2020 4.800 4.800 4.800 152 +0.00(+0.00%)
Feb 28, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 25, 2020 4.800 4.800 4.800 0 +0.00(+0.00%)
Feb 24, 2020 4.800 4.800 4.800 4.800 185 -0.50(-9.43%)
Feb 20, 2020 5.300 5.300 5.300 0 +0.00(+0.00%)
Feb 19, 2020 5.300 5.300 5.300 5.300 185 -0.00(-0.02%)
Feb 18, 2020 5.301 5.301 5.301 10 +0.00(+0.00%)
Feb 14, 2020 5.301 5.301 5.301 71 +0.00(+0.00%)
Feb 13, 2020 5.301 5.301 5.301 3 +0.00(+0.00%)
Feb 12, 2020 5.301 5.301 5.301 10 +0.00(+0.00%)
Feb 11, 2020 4.997 5.301 4.997 5.301 1,070 +0.57(+11.97%)
Feb 10, 2020 4.734 4.734 4.734 4.734 778 -0.53(-10.00%)
Feb 07, 2020 5.260 5.260 5.260 51 +0.00(+0.00%)
Feb 06, 2020 5.260 5.260 5.260 4 +0.00(+0.00%)
Feb 05, 2020 5.260 5.260 5.260 5.260 250 +0.19(+3.76%)
Feb 04, 2020 5.069 5.069 5.069 6 +0.00(+0.00%)
Feb 03, 2020 5.069 5.069 5.069 5.069 284 -0.49(-8.76%)
Jan 31, 2020 5.556 5.556 5.556 19 +0.00(+0.00%)
Jan 30, 2020 5.556 5.556 5.556 5.556 249 +0.24(+4.52%)
Jan 29, 2020 5.315 5.315 5.315 42 +0.00(+0.00%)
Jan 27, 2020 5.315 5.315 5.315 0 -0.81(-13.18%)
Jan 24, 2020 6.159 6.159 6.102 6.123 1,368 -0.13(-2.08%)
Jan 23, 2020 6.253 6.253 6.253 6.253 1,368 -0.32(-4.90%)
Jan 22, 2020 6.575 6.575 6.575 146 +0.00(+0.00%)
Jan 21, 2020 6.575 6.575 6.575 30 +0.00(+0.00%)
Jan 17, 2020 6.575 6.575 6.575 21 +0.00(+0.00%)
Jan 15, 2020 6.575 6.575 6.575 0 +0.16(+2.56%)
Jan 14, 2020 6.937 6.937 6.411 6.411 1,931 -0.36(-5.34%)
Jan 13, 2020 6.575 6.772 6.575 6.772 3,355 -0.03(-0.48%)
Jan 10, 2020 6.772 6.805 6.766 6.805 760 -0.22(-3.09%)
Jan 09, 2020 6.970 7.022 6.970 7.022 1,555 +0.00(+0.00%)
Jan 08, 2020 6.910 7.022 6.904 7.022 5,262 +0.45(+6.80%)
Jan 07, 2020 6.575 6.575 6.575 31 +0.00(+0.00%)
Jan 06, 2020 6.575 6.575 6.575 6.575 593 -0.33(-4.76%)
Jan 03, 2020 7.027 7.027 6.897 6.904 6,539 +0.00(+0.00%)
Jan 02, 2020 7.167 7.167 6.726 6.904 8,967 -0.22(-3.10%)
Dec 31, 2019 7.035 7.167 7.035 7.125 1,977 +0.36(+5.31%)
Dec 30, 2019 6.575 6.871 6.575 6.766 1,580 +0.39(+6.08%)
Dec 27, 2019 6.378 6.378 6.378 91 +0.00(+0.00%)
Dec 26, 2019 6.378 6.378 6.378 15 +0.00(+0.00%)
Dec 24, 2019 6.378 6.378 6.378 38 +0.00(+0.00%)
Dec 23, 2019 6.378 6.378 6.378 3 +0.00(+0.00%)
Dec 20, 2019 6.378 6.378 6.378 48 +0.00(+0.00%)
Dec 19, 2019 6.378 6.378 6.378 77 +0.00(+0.00%)
Dec 18, 2019 6.234 6.378 6.234 6.378 1,248 +0.35(+5.78%)
Dec 16, 2019 6.029 6.029 6.029 0 +0.00(+0.00%)
Dec 13, 2019 6.029 6.029 6.029 121 +0.00(+0.00%)
Dec 12, 2019 6.029 6.029 6.029 6.029 307 +0.04(+0.66%)
Dec 11, 2019 6.707 6.707 5.990 5.990 1,444 -0.26(-4.11%)
Dec 10, 2019 6.246 6.246 6.246 3 +0.00(+0.00%)
Dec 09, 2019 6.378 6.378 6.246 6.246 553 +0.04(+0.71%)
Dec 06, 2019 6.202 6.202 6.202 6.202 152 -0.21(-3.25%)
Dec 05, 2019 6.411 6.411 6.411 7 +0.00(+0.00%)
Dec 04, 2019 6.411 6.411 6.411 3 +0.00(+0.00%)
Dec 03, 2019 6.411 6.411 6.411 6.411 608 -0.10(-1.52%)
Dec 02, 2019 6.509 6.509 6.509 18 +0.00(+0.00%)
Nov 29, 2019 6.641 6.641 6.476 6.509 912 -0.07(-1.00%)
Nov 27, 2019 6.592 6.592 6.575 6.575 760 +0.27(+4.26%)
Nov 26, 2019 6.306 6.306 6.306 161 +0.00(+0.00%)
Nov 25, 2019 6.568 6.568 6.263 6.306 1,647 +0.52(+8.99%)
Nov 22, 2019 5.786 5.786 5.786 68 +0.00(+0.00%)
Nov 21, 2019 5.786 5.786 5.786 45 +0.00(+0.00%)
Nov 20, 2019 5.786 5.786 5.786 19 +0.00(+0.00%)
Nov 19, 2019 5.786 5.786 5.786 3 +0.00(+0.00%)
Nov 18, 2019 5.786 5.786 5.786 5.786 801 +0.07(+1.29%)
Nov 15, 2019 5.713 5.713 5.713 5.713 152 -0.57(-9.02%)
Nov 14, 2019 6.279 6.279 6.279 41 +0.00(+0.00%)
Nov 13, 2019 6.279 6.279 6.279 1 +0.00(+0.00%)
Nov 12, 2019 6.279 6.279 6.279 41 +0.00(+0.00%)
Nov 11, 2019 6.279 6.279 6.279 19 +0.00(+0.00%)
Nov 08, 2019 6.279 6.279 6.279 7 +0.00(+0.00%)
Nov 07, 2019 6.279 6.279 6.279 1 +0.00(+0.00%)
Nov 06, 2019 6.279 6.279 6.279 47 +0.00(+0.00%)
Nov 05, 2019 6.279 6.279 6.279 22 +0.00(+0.00%)
Nov 04, 2019 6.279 6.279 6.279 22 +0.00(+0.00%)
Nov 01, 2019 6.279 6.279 6.279 124 +0.00(+0.00%)
Oct 31, 2019 6.306 6.306 6.279 6.279 421 -0.10(-1.55%)
Oct 30, 2019 6.378 6.378 6.378 6.378 152 +0.09(+1.37%)
Oct 29, 2019 6.292 6.292 6.292 121 +0.00(+0.00%)
Oct 28, 2019 6.292 6.292 6.292 74 +0.00(+0.00%)
Oct 25, 2019 6.294 6.352 6.292 6.292 912 -0.15(-2.28%)
Oct 24, 2019 6.509 6.509 6.438 6.438 927 -0.04(-0.63%)
Oct 23, 2019 6.312 6.479 6.312 6.479 4,193 +0.21(+3.41%)
Oct 22, 2019 6.312 6.312 6.265 6.265 1,228 -0.06(-0.90%)
Oct 21, 2019 6.509 6.509 6.322 6.322 378 -0.10(-1.52%)
Oct 18, 2019 6.575 6.575 6.353 6.420 1,368 +0.01(+0.15%)
Oct 17, 2019 6.410 6.410 6.410 202 +0.00(+0.00%)
Oct 16, 2019 6.575 6.575 6.410 6.410 1,832 +0.11(+1.72%)
Oct 15, 2019 6.634 6.749 6.302 6.302 4,990 +0.12(+1.91%)
Oct 14, 2019 6.607 6.607 6.184 6.184 1,598 -0.33(-5.14%)
Oct 11, 2019 6.121 6.713 6.121 6.519 3,498 +0.27(+4.37%)
Oct 10, 2019 6.608 6.608 6.030 6.246 6,880 -0.35(-5.25%)
Oct 09, 2019 5.885 6.904 5.845 6.592 38,086 +0.74(+12.66%)
Oct 08, 2019 5.753 5.968 5.753 5.852 4,521 +0.03(+0.45%)
Oct 07, 2019 5.832 5.832 5.825 5.825 1,902 +0.11(+1.84%)
Oct 04, 2019 5.720 5.720 5.720 5.720 304 -0.20(-3.33%)
Oct 03, 2019 5.878 5.918 5.878 5.918 917 +0.32(+5.76%)
Oct 02, 2019 5.457 5.595 5.457 5.595 880 +0.01(+0.12%)
Sep 30, 2019 5.589 5.589 5.589 0 +0.00(+0.00%)
Sep 27, 2019 5.589 5.589 5.589 3 +0.00(+0.00%)
Sep 25, 2019 5.589 5.589 5.589 0 +0.00(+0.00%)
Sep 23, 2019 5.589 5.589 5.589 0 +0.03(+0.59%)
Sep 20, 2019 5.556 5.556 5.556 363 +0.00(+0.00%)
Sep 19, 2019 5.556 5.556 5.556 5.556 304 +0.00(+0.00%)
Sep 18, 2019 5.589 5.589 5.556 5.556 696 -0.02(-0.35%)
Sep 17, 2019 5.576 5.576 5.576 1 +0.00(+0.00%)
Sep 16, 2019 5.885 5.885 5.576 5.576 4,637 -0.14(-2.53%)
Sep 13, 2019 5.655 5.720 5.655 5.720 1,672 +0.00(+0.00%)
Sep 12, 2019 5.720 5.720 5.720 5.720 1,041 +0.41(+7.67%)
Sep 06, 2019 5.313 5.313 5.313 0 +0.25(+4.94%)
Sep 05, 2019 5.122 5.122 5.063 5.063 310 -0.20(-3.75%)
Sep 04, 2019 5.109 5.109 5.260 772 +0.15(+2.96%)
Sep 03, 2019 5.135 5.135 4.885 5.109 1,607 -0.01(-0.26%)
Aug 30, 2019 5.122 5.122 5.122 5.122 304 -0.47(-8.35%)
Aug 27, 2019 5.589 5.589 5.589 0 +0.48(+9.40%)
Aug 26, 2019 5.109 5.109 5.109 5.109 789 -0.56(-9.86%)
Aug 23, 2019 5.668 5.668 5.668 5.668 152 -0.05(-0.92%)
Aug 22, 2019 5.852 6.430 5.719 5.720 6,996 -0.11(-1.82%)
Aug 21, 2019 5.826 5.826 5.826 39 +0.00(+0.00%)
Aug 20, 2019 5.194 5.826 5.168 5.826 4,713 +1.16(+24.81%)
Aug 16, 2019 4.668 4.668 4.668 0 +0.00(+0.00%)
Aug 15, 2019 4.668 4.668 4.668 4.668 1,971 +0.07(+1.43%)
Aug 14, 2019 4.603 4.603 4.603 4.603 760 -0.18(-3.71%)
Aug 13, 2019 4.780 4.780 4.780 4.780 249 -0.20(-3.96%)
Aug 12, 2019 5.010 5.058 4.925 4.977 1,840 -0.09(-1.69%)
Aug 09, 2019 4.668 5.063 4.668 5.063 2,129 +0.34(+7.24%)
Aug 08, 2019 4.721 4.721 4.721 4.721 281 -0.41(-7.95%)
Aug 07, 2019 6.148 6.148 4.879 5.129 9,498 +0.00(+0.00%)
Aug 06, 2019 5.129 5.129 5.129 4 +0.00(+0.00%)
Aug 05, 2019 5.326 5.326 5.129 5.129 4,454 -0.43(-7.69%)
Aug 02, 2019 6.049 6.049 5.444 5.556 3,193 +0.00(+0.00%)
Jul 31, 2019 5.556 5.556 5.556 0 -0.03(-0.59%)
Jul 30, 2019 5.589 5.589 5.589 5.589 761 +0.00(+0.00%)
Jul 25, 2019 5.589 5.589 5.589 0 +0.00(+0.00%)
Jul 24, 2019 5.589 5.589 5.589 5.589 640 +0.00(+0.00%)
Jul 18, 2019 5.589 5.589 5.589 0 +0.13(+2.41%)
Jul 17, 2019 5.457 5.457 5.457 10 +0.00(+0.00%)
Jul 16, 2019 5.457 5.457 5.457 69 +0.00(+0.00%)
Jul 15, 2019 5.720 5.720 5.457 5.457 2,634 -0.26(-4.60%)
Jul 12, 2019 5.720 5.720 5.720 76 +0.00(+0.00%)
Jul 11, 2019 5.883 5.883 5.720 5.720 1,314 +0.09(+1.52%)
Jul 10, 2019 6.246 6.312 5.490 5.635 13,612 -0.24(-4.03%)
Jul 05, 2019 5.871 5.871 5.871 0 -0.05(-0.78%)
Jul 02, 2019 5.918 5.918 5.918 0 +0.00(+0.00%)
Jun 27, 2019 5.918 5.918 5.918 0 +0.00(+0.00%)
Jun 26, 2019 5.918 5.983 5.918 5.918 5,327 +0.15(+2.62%)
Jun 25, 2019 5.549 5.891 5.523 5.766 914 -0.48(-7.68%)
Jun 24, 2019 5.918 6.246 5.785 6.246 4,298 +0.33(+5.56%)
Jun 21, 2019 6.575 6.575 5.918 5.918 6,083 -0.33(-5.26%)
Jun 20, 2019 6.518 7.114 6.127 6.246 19,713 +0.33(+5.56%)
Jun 19, 2019 5.326 5.918 5.326 5.918 2,282 +0.00(+0.00%)
Jun 18, 2019 5.622 5.918 5.622 5.918 1,111 +0.00(+0.00%)
Jun 17, 2019 5.918 5.918 5.885 5.918 1,610 +0.00(+0.00%)
Jun 14, 2019 5.918 5.918 5.386 5.918 1,368 -0.66(-10.00%)
Jun 13, 2019 7.588 7.588 6.575 6.575 4,047 -0.33(-4.76%)
Jun 12, 2019 9.747 9.747 6.904 6.904 9,348 -1.32(-16.00%)
Jun 11, 2019 7.857 10.61 7.167 8.219 25,248 +1.31(+18.93%)
Jun 10, 2019 7.561 14.87 6.910 6.910 20,863 -0.66(-8.77%)
Jun 07, 2019 5.918 7.574 5.891 7.574 3,193 +1.73(+29.58%)
Jun 06, 2019 5.918 5.918 5.845 5.845 1,773 -0.35(-5.63%)
Jun 05, 2019 5.852 6.437 5.852 6.194 1,949 +0.36(+6.20%)
Jun 04, 2019 5.918 5.918 5.812 5.832 18,783 -0.08(-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.