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 (%)
Nov 30, 2020 5.320 5.371 5.116 5.240 43,559 +0.01(+0.14%)
Nov 27, 2020 5.422 5.580 5.196 5.233 17,675 -0.21(-3.89%)
Nov 25, 2020 5.437 5.510 5.393 5.444 42,202 +0.01(+0.13%)
Nov 24, 2020 5.474 5.532 5.323 5.437 61,446 +0.12(+2.34%)
Nov 23, 2020 5.211 5.371 5.211 5.313 42,234 +0.13(+2.54%)
Nov 20, 2020 5.218 5.391 5.182 5.182 27,541 -0.11(-2.07%)
Nov 19, 2020 5.145 5.430 5.145 5.291 21,735 +0.04(+0.83%)
Nov 18, 2020 5.262 5.434 5.247 5.247 23,324 -0.09(-1.71%)
Nov 17, 2020 5.291 5.457 5.123 5.339 86,953 -0.05(-1.01%)
Nov 16, 2020 5.262 5.525 5.233 5.393 51,745 +0.14(+2.64%)
Nov 13, 2020 5.211 5.298 5.179 5.255 12,743 +0.01(+0.14%)
Nov 12, 2020 5.123 5.298 5.100 5.247 38,188 +0.00(+0.00%)
Nov 11, 2020 4.926 5.410 4.909 5.247 171,008 -0.27(-4.89%)
Nov 10, 2020 5.386 5.517 5.328 5.517 75,417 +0.26(+5.00%)
Nov 09, 2020 5.263 5.284 5.171 5.255 37,063 +0.15(+3.01%)
Nov 06, 2020 5.145 5.240 5.014 5.101 42,340 +0.09(+1.75%)
Nov 05, 2020 5.036 5.050 4.955 5.014 14,377 +0.00(+0.00%)
Nov 04, 2020 4.970 5.028 4.846 5.014 18,580 +0.04(+0.73%)
Nov 03, 2020 4.853 5.028 4.802 4.977 21,013 +0.14(+2.79%)
Nov 02, 2020 4.773 4.861 4.744 4.842 6,826 +0.07(+1.45%)
Oct 30, 2020 4.700 4.802 4.685 4.773 20,553 -0.09(-1.80%)
Oct 29, 2020 4.700 4.896 4.634 4.861 25,609 +0.12(+2.46%)
Oct 28, 2020 4.780 4.795 4.715 4.744 24,228 -0.07(-1.52%)
Oct 27, 2020 4.846 4.846 4.788 4.817 14,938 +0.00(+0.00%)
Oct 26, 2020 4.897 5.036 4.817 4.817 71,987 -0.20(-4.00%)
Oct 23, 2020 5.006 5.109 4.995 5.017 49,602 +0.05(+0.95%)
Oct 22, 2020 5.045 5.045 4.955 4.970 10,776 +0.01(+0.25%)
Oct 21, 2020 5.043 5.109 4.944 4.958 38,204 -0.08(-1.55%)
Oct 20, 2020 4.999 5.182 4.963 5.036 36,887 +0.01(+0.22%)
Oct 19, 2020 5.059 5.189 4.985 5.024 3,939 -0.17(-3.31%)
Oct 16, 2020 5.167 5.196 5.061 5.196 12,606 +0.00(+0.06%)
Oct 15, 2020 4.985 5.218 4.926 5.193 15,040 +0.03(+0.64%)
Oct 14, 2020 5.255 5.255 5.094 5.160 29,226 -0.09(-1.67%)
Oct 13, 2020 5.160 5.247 5.087 5.247 16,196 +0.00(+0.00%)
Oct 12, 2020 5.320 5.320 5.189 5.247 21,829 -0.07(-1.37%)
Oct 09, 2020 5.371 5.371 5.189 5.320 16,305 +0.03(+0.55%)
Oct 08, 2020 5.262 5.386 5.160 5.291 27,903 -0.04(-0.68%)
Oct 07, 2020 5.145 5.335 5.122 5.328 23,160 +0.21(+4.14%)
Oct 06, 2020 5.189 5.272 5.116 5.116 15,924 +0.01(+0.14%)
Oct 05, 2020 5.094 5.160 5.094 5.109 15,786 +0.18(+3.70%)
Oct 02, 2020 4.933 4.999 4.894 4.926 14,935 -0.04(-0.74%)
Oct 01, 2020 4.985 4.989 4.812 4.963 17,358 -0.01(-0.29%)
Sep 30, 2020 4.955 5.036 4.937 4.977 14,650 +0.05(+1.04%)
Sep 29, 2020 4.941 4.981 4.780 4.926 18,225 -0.04(-0.74%)
Sep 28, 2020 4.981 4.982 4.758 4.963 28,702 +0.15(+3.03%)
Sep 25, 2020 4.707 4.919 4.695 4.817 27,404 -0.10(-2.08%)
Sep 24, 2020 4.751 4.926 4.671 4.919 15,347 +0.09(+1.97%)
Sep 23, 2020 4.858 4.942 4.817 4.824 20,416 -0.01(-0.30%)
Sep 22, 2020 4.992 5.064 4.824 4.839 28,713 -0.14(-2.79%)
Sep 21, 2020 5.028 5.160 4.926 4.977 30,680 -0.26(-4.88%)
Sep 18, 2020 5.247 5.254 5.138 5.233 42,888 +0.09(+1.70%)
Sep 17, 2020 5.101 5.277 5.050 5.145 12,851 -0.06(-1.12%)
Sep 16, 2020 5.189 5.298 5.138 5.204 24,620 +0.06(+1.13%)
Sep 15, 2020 5.182 5.220 5.145 5.145 8,728 -0.07(-1.40%)
Sep 14, 2020 5.189 5.320 5.160 5.218 55,307 +0.21(+4.23%)
Sep 11, 2020 5.131 5.182 4.926 5.006 64,811 +0.19(+3.94%)
Sep 10, 2020 5.072 5.072 4.795 4.817 46,209 -0.13(-2.65%)
Sep 09, 2020 4.926 5.006 4.742 4.948 45,720 +0.21(+4.47%)
Sep 08, 2020 4.861 4.882 4.627 4.736 86,098 -0.12(-2.41%)
Sep 04, 2020 4.875 4.926 4.744 4.853 53,575 +0.09(+1.99%)
Sep 03, 2020 4.919 4.999 4.758 4.758 42,979 -0.16(-3.26%)
Sep 02, 2020 4.897 4.977 4.886 4.919 84,408 -0.15(-3.02%)
Sep 01, 2020 5.079 5.233 5.043 5.072 103,834 -0.04(-0.71%)
Aug 31, 2020 5.109 5.211 5.028 5.109 96,429 -0.20(-3.85%)
Aug 28, 2020 5.196 5.372 5.116 5.313 63,715 +0.01(+0.28%)
Aug 27, 2020 5.364 5.525 5.123 5.298 140,875 -0.32(-5.71%)
Aug 26, 2020 5.692 5.707 5.488 5.620 145,056 -0.02(-0.39%)
Aug 25, 2020 5.457 5.720 5.418 5.641 376,031 +0.18(+3.37%)
Aug 24, 2020 5.424 5.543 5.372 5.457 99,425 +0.07(+1.22%)
Aug 21, 2020 5.260 5.392 5.247 5.392 72,851 +0.00(+0.00%)
Aug 20, 2020 5.240 5.497 5.234 5.392 125,347 -0.10(-1.80%)
Aug 19, 2020 5.392 5.523 5.326 5.490 68,873 +0.23(+4.37%)
Aug 18, 2020 5.392 5.398 5.253 5.260 46,001 -0.03(-0.50%)
Aug 17, 2020 5.359 5.503 5.267 5.286 45,760 +0.15(+2.95%)
Aug 14, 2020 5.109 5.248 5.104 5.135 24,182 +0.05(+0.94%)
Aug 13, 2020 5.142 5.145 5.080 5.087 12,021 +0.04(+0.74%)
Aug 12, 2020 5.161 5.194 4.570 5.050 107,738 +0.08(+1.57%)
Aug 11, 2020 5.069 5.083 4.892 4.971 44,045 +0.15(+3.14%)
Aug 10, 2020 4.852 4.905 4.767 4.820 20,732 +0.11(+2.25%)
Aug 07, 2020 4.747 4.846 4.681 4.714 17,642 -0.06(-1.24%)
Aug 06, 2020 4.806 4.872 4.734 4.773 8,903 -0.06(-1.22%)
Aug 05, 2020 4.885 5.025 4.833 4.833 17,694 +0.01(+0.14%)
Aug 04, 2020 4.826 4.997 4.826 4.826 6,345 -0.03(-0.54%)
Aug 03, 2020 4.820 5.010 4.820 4.852 9,365 -0.02(-0.40%)
Jul 31, 2020 4.957 4.957 4.872 4.872 5,323 -0.04(-0.88%)
Jul 30, 2020 4.971 4.977 4.760 4.915 11,418 -0.04(-0.86%)
Jul 29, 2020 5.063 5.102 4.918 4.958 81,959 +0.20(+4.29%)
Jul 28, 2020 4.872 4.905 4.734 4.754 12,678 -0.02(-0.41%)
Jul 27, 2020 4.918 4.938 4.773 4.773 20,486 +0.05(+1.11%)
Jul 24, 2020 4.826 4.826 4.701 4.721 8,821 -0.05(-0.97%)
Jul 23, 2020 4.839 4.847 4.767 4.767 7,528 +0.01(+0.28%)
Jul 22, 2020 4.892 4.892 4.741 4.754 24,968 +0.01(+0.14%)
Jul 21, 2020 4.820 4.918 4.734 4.747 23,298 +0.19(+4.18%)
Jul 20, 2020 4.852 4.852 4.543 4.557 33,470 -0.20(-4.28%)
Jul 17, 2020 4.826 4.905 4.734 4.760 28,897 -0.07(-1.36%)
Jul 16, 2020 4.997 4.997 4.773 4.826 28,787 -0.02(-0.41%)
Jul 15, 2020 4.925 4.984 4.739 4.846 28,909 +0.03(+0.55%)
Jul 14, 2020 4.990 5.050 4.721 4.820 58,174 +0.02(+0.36%)
Jul 13, 2020 5.004 5.010 4.672 4.802 46,103 -0.04(-0.90%)
Jul 10, 2020 4.806 4.931 4.734 4.846 23,878 +0.11(+2.36%)
Jul 09, 2020 4.971 4.990 4.668 4.734 133,379 +0.19(+4.20%)
Jul 08, 2020 4.642 4.721 4.530 4.543 51,365 +0.11(+2.52%)
Jul 07, 2020 4.662 4.662 4.405 4.432 23,300 -0.13(-2.83%)
Jul 06, 2020 4.563 4.569 4.412 4.561 23,604 +0.19(+4.30%)
Jul 02, 2020 4.491 4.543 4.372 4.372 27,528 -0.07(-1.63%)
Jul 01, 2020 4.543 4.543 4.438 4.445 26,177 +0.05(+1.20%)
Jun 30, 2020 4.537 4.543 4.379 4.392 41,237 +0.10(+2.30%)
Jun 29, 2020 4.543 4.570 4.294 4.294 51,377 -0.16(-3.55%)
Jun 26, 2020 4.576 4.576 4.412 4.451 38,326 -0.01(-0.29%)
Jun 25, 2020 4.543 4.635 4.464 4.464 70,902 -0.20(-4.37%)
Jun 24, 2020 4.852 4.852 4.537 4.668 126,817 -0.11(-2.20%)
Jun 23, 2020 4.925 4.925 4.767 4.773 68,811 -0.05(-0.96%)
Jun 22, 2020 4.852 5.129 4.800 4.820 397,636 -1.42(-22.76%)
Jun 19, 2020 4.800 6.240 4.741 6.240 168,515 +1.41(+29.12%)
Jun 18, 2020 4.708 4.846 4.701 4.833 30,802 +0.08(+1.69%)
Jun 17, 2020 4.800 4.816 4.701 4.752 21,374 -0.07(-1.39%)
Jun 16, 2020 4.885 4.912 4.780 4.820 19,166 +0.09(+1.81%)
Jun 15, 2020 4.741 4.938 4.668 4.734 42,221 -0.26(-5.26%)
Jun 12, 2020 5.069 5.083 4.938 4.997 38,935 -0.03(-0.52%)
Jun 11, 2020 5.023 5.089 4.905 5.023 46,481 -0.08(-1.55%)
Jun 10, 2020 5.188 5.188 4.997 5.102 25,228 +0.01(+0.13%)
Jun 09, 2020 5.175 5.175 4.990 5.096 49,302 -0.19(-3.61%)
Jun 08, 2020 5.326 5.385 5.122 5.286 87,273 -0.07(-1.35%)
Jun 05, 2020 5.359 5.451 5.326 5.359 78,022 -0.02(-0.37%)
Jun 04, 2020 5.326 5.398 5.300 5.378 44,766 +0.11(+1.99%)
Jun 03, 2020 5.293 5.418 5.260 5.273 53,333 -0.02(-0.37%)
Jun 02, 2020 5.332 5.359 5.247 5.293 96,571 -0.03(-0.49%)
Jun 01, 2020 5.260 5.392 5.247 5.319 29,820 +0.06(+1.12%)
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%)
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.