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 (%)
Aug 31, 2020 5.117 5.220 5.037 5.117 96,267 -0.20(-3.85%)
Aug 28, 2020 5.205 5.381 5.125 5.322 63,608 +0.01(+0.28%)
Aug 27, 2020 5.373 5.534 5.132 5.307 140,639 -0.32(-5.71%)
Aug 26, 2020 5.702 5.717 5.497 5.629 144,812 -0.02(-0.39%)
Aug 25, 2020 5.466 5.730 5.427 5.651 375,399 +0.18(+3.37%)
Aug 24, 2020 5.434 5.552 5.381 5.466 99,258 +0.07(+1.22%)
Aug 21, 2020 5.269 5.401 5.256 5.401 72,728 +0.00(+0.00%)
Aug 20, 2020 5.249 5.506 5.243 5.401 125,137 -0.10(-1.80%)
Aug 19, 2020 5.401 5.532 5.335 5.499 68,758 +0.23(+4.38%)
Aug 18, 2020 5.401 5.407 5.262 5.269 45,923 -0.03(-0.50%)
Aug 17, 2020 5.368 5.513 5.276 5.295 45,683 +0.15(+2.94%)
Aug 14, 2020 5.117 5.257 5.113 5.144 24,141 +0.05(+0.94%)
Aug 13, 2020 5.150 5.154 5.089 5.096 12,000 +0.04(+0.74%)
Aug 12, 2020 5.170 5.203 4.577 5.058 107,557 +0.08(+1.57%)
Aug 11, 2020 5.078 5.091 4.900 4.980 43,971 +0.15(+3.14%)
Aug 10, 2020 4.861 4.913 4.775 4.828 20,698 +0.11(+2.25%)
Aug 07, 2020 4.755 4.854 4.689 4.722 17,612 -0.06(-1.24%)
Aug 06, 2020 4.814 4.880 4.742 4.782 8,888 -0.06(-1.22%)
Aug 05, 2020 4.893 5.033 4.841 4.841 17,664 +0.01(+0.14%)
Aug 04, 2020 4.834 5.005 4.834 4.834 6,334 -0.03(-0.54%)
Aug 03, 2020 4.828 5.019 4.828 4.861 9,349 -0.02(-0.40%)
Jul 31, 2020 4.965 4.965 4.880 4.880 5,314 -0.04(-0.88%)
Jul 30, 2020 4.979 4.986 4.768 4.923 11,399 -0.04(-0.86%)
Jul 29, 2020 5.071 5.111 4.926 4.966 81,821 +0.20(+4.29%)
Jul 28, 2020 4.880 4.913 4.742 4.762 12,656 -0.02(-0.41%)
Jul 27, 2020 4.926 4.946 4.782 4.782 20,452 +0.05(+1.11%)
Jul 24, 2020 4.834 4.834 4.709 4.729 8,806 -0.05(-0.97%)
Jul 23, 2020 4.847 4.855 4.775 4.775 7,515 +0.01(+0.28%)
Jul 22, 2020 4.900 4.900 4.749 4.762 24,926 +0.01(+0.14%)
Jul 21, 2020 4.828 4.926 4.742 4.755 23,259 +0.19(+4.18%)
Jul 20, 2020 4.861 4.861 4.551 4.564 33,414 -0.20(-4.28%)
Jul 17, 2020 4.834 4.913 4.742 4.768 28,848 -0.07(-1.36%)
Jul 16, 2020 5.005 5.005 4.782 4.834 28,739 -0.02(-0.41%)
Jul 15, 2020 4.933 4.992 4.747 4.854 28,860 +0.03(+0.55%)
Jul 14, 2020 4.999 5.058 4.729 4.828 58,076 +0.02(+0.36%)
Jul 13, 2020 5.012 5.019 4.680 4.810 46,025 -0.04(-0.90%)
Jul 10, 2020 4.814 4.940 4.742 4.854 23,837 +0.11(+2.36%)
Jul 09, 2020 4.979 4.999 4.676 4.742 133,155 +0.19(+4.20%)
Jul 08, 2020 4.650 4.729 4.538 4.551 51,278 +0.11(+2.52%)
Jul 07, 2020 4.670 4.670 4.413 4.439 23,261 -0.13(-2.83%)
Jul 06, 2020 4.571 4.577 4.419 4.568 23,564 +0.19(+4.30%)
Jul 02, 2020 4.498 4.551 4.380 4.380 27,482 -0.07(-1.63%)
Jul 01, 2020 4.551 4.551 4.446 4.452 26,133 +0.05(+1.20%)
Jun 30, 2020 4.544 4.551 4.386 4.400 41,168 +0.10(+2.30%)
Jun 29, 2020 4.551 4.577 4.301 4.301 51,291 -0.16(-3.55%)
Jun 26, 2020 4.584 4.584 4.419 4.459 38,262 -0.01(-0.29%)
Jun 25, 2020 4.551 4.643 4.472 4.472 70,783 -0.20(-4.37%)
Jun 24, 2020 4.861 4.861 4.544 4.676 126,603 -0.11(-2.20%)
Jun 23, 2020 4.933 4.933 4.775 4.782 68,695 -0.05(-0.95%)
Jun 22, 2020 4.861 5.137 4.808 4.828 396,967 -1.42(-22.76%)
Jun 19, 2020 4.808 6.250 4.749 6.250 168,232 +1.41(+29.12%)
Jun 18, 2020 4.716 4.854 4.709 4.841 30,750 +0.08(+1.69%)
Jun 17, 2020 4.808 4.824 4.709 4.760 21,338 -0.07(-1.39%)
Jun 16, 2020 4.893 4.920 4.788 4.828 19,134 +0.09(+1.81%)
Jun 15, 2020 4.749 4.946 4.676 4.742 42,150 -0.26(-5.26%)
Jun 12, 2020 5.078 5.091 4.946 5.005 38,869 -0.03(-0.52%)
Jun 11, 2020 5.032 5.098 4.913 5.032 46,403 -0.08(-1.55%)
Jun 10, 2020 5.196 5.196 5.005 5.111 25,186 +0.01(+0.13%)
Jun 09, 2020 5.183 5.183 4.999 5.104 49,220 -0.19(-3.61%)
Jun 08, 2020 5.335 5.394 5.131 5.295 87,127 -0.07(-1.35%)
Jun 05, 2020 5.368 5.460 5.335 5.368 77,890 -0.02(-0.37%)
Jun 04, 2020 5.335 5.407 5.308 5.387 44,690 +0.11(+1.99%)
Jun 03, 2020 5.302 5.427 5.269 5.282 53,243 -0.02(-0.37%)
Jun 02, 2020 5.341 5.368 5.256 5.302 96,408 -0.03(-0.49%)
Jun 01, 2020 5.269 5.401 5.256 5.328 29,770 +0.06(+1.13%)
May 29, 2020 5.275 5.328 5.137 5.269 45,246 +0.01(+0.25%)
May 28, 2020 5.170 5.308 5.170 5.256 42,375 +0.09(+1.79%)
May 27, 2020 5.150 5.236 5.071 5.164 54,230 +0.02(+0.38%)
May 26, 2020 5.091 5.196 5.041 5.144 120,132 +0.17(+3.44%)
May 22, 2020 5.025 5.184 4.861 4.973 56,178 -0.20(-3.82%)
May 21, 2020 5.249 5.315 5.164 5.170 29,367 -0.07(-1.26%)
May 20, 2020 5.203 5.460 5.091 5.236 59,968 +0.15(+2.98%)
May 19, 2020 5.203 5.203 4.986 5.084 51,991 +0.01(+0.26%)
May 18, 2020 4.986 5.131 4.953 5.071 247,167 +0.10(+1.99%)
May 15, 2020 5.071 5.151 4.815 4.973 48,738 -0.06(-1.18%)
May 14, 2020 5.269 5.348 4.814 5.032 197,393 -0.29(-5.45%)
May 13, 2020 5.177 5.592 5.150 5.322 145,818 +0.09(+1.64%)
May 12, 2020 5.473 5.473 5.144 5.236 72,449 -0.18(-3.40%)
May 11, 2020 5.355 5.519 5.275 5.420 67,733 +0.18(+3.39%)
May 08, 2020 5.124 5.394 5.124 5.243 45,094 +0.10(+1.92%)
May 07, 2020 5.183 5.328 5.131 5.144 103,549 +0.11(+2.23%)
May 06, 2020 5.374 5.381 4.973 5.032 142,701 -0.20(-3.90%)
May 05, 2020 5.592 5.592 5.124 5.236 187,890 -0.29(-5.24%)
May 04, 2020 5.401 5.941 5.368 5.526 259,328 +0.11(+1.94%)
May 01, 2020 5.486 5.697 5.249 5.420 173,394 -0.18(-3.18%)
Apr 30, 2020 5.914 5.914 5.295 5.598 271,210 -0.18(-3.08%)
Apr 29, 2020 6.125 6.290 5.730 5.776 398,816 -0.20(-3.41%)
Apr 28, 2020 6.165 6.356 5.848 5.980 663,954 -0.24(-3.92%)
Apr 27, 2020 6.290 6.421 6.020 6.224 2,048,854 -0.12(-1.87%)
Apr 24, 2020 6.217 6.915 6.000 6.342 1,636,165 +0.58(+10.06%)
Apr 23, 2020 6.158 6.257 5.664 5.763 990,785 +0.05(+0.92%)
Apr 22, 2020 6.843 7.113 5.434 5.710 3,264,577 -2.52(-30.64%)
Apr 21, 2020 5.335 32.18 5.335 8.233 1,451,275 +3.23(+64.47%)
Apr 20, 2020 4.874 5.005 4.814 5.005 1,938 +0.40(+8.57%)
Apr 17, 2020 4.716 4.874 4.479 4.610 5,921 -0.33(-6.67%)
Apr 16, 2020 4.940 4.940 4.940 349 +0.00(+0.00%)
Apr 15, 2020 4.940 4.940 4.940 83 +0.00(+0.00%)
Apr 14, 2020 4.940 4.940 4.940 4.940 573 +0.00(+0.00%)
Apr 13, 2020 5.144 5.144 4.940 4.940 1,445 -0.07(-1.45%)
Apr 09, 2020 5.012 5.012 5.012 5.012 1,062 -0.15(-2.93%)
Apr 08, 2020 4.676 5.368 4.676 5.164 1,884 +0.18(+3.62%)
Apr 07, 2020 4.983 4.983 4.983 48 +0.00(+0.00%)
Apr 06, 2020 4.983 4.983 4.983 409 +0.00(+0.00%)
Apr 03, 2020 4.983 4.983 4.983 18 +0.00(+0.00%)
Apr 02, 2020 4.983 4.983 4.983 18 +0.00(+0.00%)
Apr 01, 2020 4.983 4.983 4.983 47 +0.00(+0.00%)
Mar 31, 2020 5.221 5.221 4.959 4.983 2,734 +0.16(+3.30%)
Mar 30, 2020 5.083 5.083 4.824 4.824 1,571 -0.12(-2.33%)
Mar 27, 2020 4.940 4.940 4.940 362 +0.00(+0.00%)
Mar 26, 2020 4.610 4.940 4.610 4.940 3,859 +0.33(+7.14%)
Mar 25, 2020 4.610 4.610 4.501 4.610 3,177 -0.08(-1.64%)
Mar 24, 2020 4.610 4.709 4.610 4.687 2,010 -0.02(-0.32%)
Mar 23, 2020 5.269 5.269 4.618 4.702 7,570 -0.68(-12.56%)
Mar 20, 2020 5.038 5.378 5.038 5.378 607 +0.38(+7.65%)
Mar 19, 2020 5.401 5.401 4.996 4.996 4,656 -0.81(-13.99%)
Mar 18, 2020 4.814 5.809 4.791 5.809 2,017 +1.03(+21.66%)
Mar 17, 2020 5.980 5.980 4.775 4.775 4,787 -0.21(-4.22%)
Mar 16, 2020 6.283 6.323 4.683 4.985 9,428 -1.00(-16.70%)
Mar 13, 2020 5.275 6.303 5.275 5.985 1,973 +1.31(+27.99%)
Mar 11, 2020 4.676 4.676 4.676 0 +0.00(+0.00%)
Mar 10, 2020 4.676 4.676 4.676 4.676 455 -0.13(-2.74%)
Mar 09, 2020 4.808 4.808 4.808 4.808 446 +0.00(+0.00%)
Mar 06, 2020 4.808 4.808 4.808 22 +0.00(+0.00%)
Mar 05, 2020 4.808 4.808 4.808 16 +0.00(+0.00%)
Mar 04, 2020 4.808 4.808 4.808 151 +0.00(+0.00%)
Feb 28, 2020 4.808 4.808 4.808 0 +0.00(+0.00%)
Feb 25, 2020 4.808 4.808 4.808 0 +0.00(+0.00%)
Feb 24, 2020 4.808 4.808 4.808 4.808 185 -0.50(-9.43%)
Feb 20, 2020 5.308 5.308 5.308 0 +0.00(+0.00%)
Feb 19, 2020 5.308 5.308 5.308 5.308 185 -0.00(-0.02%)
Feb 18, 2020 5.309 5.309 5.309 10 +0.00(+0.00%)
Feb 14, 2020 5.309 5.309 5.309 71 +0.00(+0.00%)
Feb 13, 2020 5.309 5.309 5.309 3 +0.00(+0.00%)
Feb 12, 2020 5.309 5.309 5.309 10 +0.00(+0.00%)
Feb 11, 2020 5.005 5.309 5.005 5.309 1,068 +0.57(+11.97%)
Feb 10, 2020 4.742 4.742 4.742 4.742 777 -0.53(-10.00%)
Feb 07, 2020 5.269 5.269 5.269 51 +0.00(+0.00%)
Feb 06, 2020 5.269 5.269 5.269 4 +0.00(+0.00%)
Feb 05, 2020 5.269 5.269 5.269 5.269 250 +0.19(+3.76%)
Feb 04, 2020 5.078 5.078 5.078 6 +0.00(+0.00%)
Feb 03, 2020 5.078 5.078 5.078 5.078 283 -0.49(-8.76%)
Jan 31, 2020 5.565 5.565 5.565 19 +0.00(+0.00%)
Jan 30, 2020 5.565 5.565 5.565 5.565 249 +0.24(+4.52%)
Jan 29, 2020 5.324 5.324 5.324 42 +0.00(+0.00%)
Jan 27, 2020 5.324 5.324 5.324 0 -0.81(-13.18%)
Jan 24, 2020 6.169 6.169 6.112 6.133 1,366 -0.13(-2.08%)
Jan 23, 2020 6.263 6.263 6.263 6.263 1,366 -0.32(-4.90%)
Jan 22, 2020 6.586 6.586 6.586 145 +0.00(+0.00%)
Jan 21, 2020 6.586 6.586 6.586 30 +0.00(+0.00%)
Jan 17, 2020 6.586 6.586 6.586 21 +0.00(+0.00%)
Jan 15, 2020 6.586 6.586 6.586 0 +0.16(+2.56%)
Jan 14, 2020 6.948 6.948 6.421 6.421 1,928 -0.36(-5.34%)
Jan 13, 2020 6.586 6.784 6.586 6.784 3,349 -0.03(-0.48%)
Jan 10, 2020 6.784 6.817 6.777 6.817 759 -0.22(-3.09%)
Jan 09, 2020 6.981 7.034 6.981 7.034 1,553 +0.00(+0.00%)
Jan 08, 2020 6.922 7.034 6.915 7.034 5,253 +0.45(+6.80%)
Jan 07, 2020 6.586 6.586 6.586 31 +0.00(+0.00%)
Jan 06, 2020 6.586 6.586 6.586 6.586 592 -0.33(-4.76%)
Jan 03, 2020 7.039 7.039 6.909 6.915 6,528 +0.00(+0.00%)
Jan 02, 2020 7.179 7.179 6.738 6.915 8,952 -0.22(-3.10%)
Dec 31, 2019 7.047 7.179 7.047 7.137 1,973 +0.36(+5.31%)
Dec 30, 2019 6.586 6.883 6.586 6.777 1,577 +0.39(+6.08%)
Dec 27, 2019 6.389 6.389 6.389 91 +0.00(+0.00%)
Dec 26, 2019 6.389 6.389 6.389 15 +0.00(+0.00%)
Dec 24, 2019 6.389 6.389 6.389 37 +0.00(+0.00%)
Dec 23, 2019 6.389 6.389 6.389 3 +0.00(+0.00%)
Dec 20, 2019 6.389 6.389 6.389 48 +0.00(+0.00%)
Dec 19, 2019 6.389 6.389 6.389 77 +0.00(+0.00%)
Dec 18, 2019 6.245 6.389 6.245 6.389 1,246 +0.35(+5.78%)
Dec 16, 2019 6.039 6.039 6.039 0 +0.00(+0.00%)
Dec 13, 2019 6.039 6.039 6.039 121 +0.00(+0.00%)
Dec 12, 2019 6.039 6.039 6.039 6.039 306 +0.04(+0.66%)
Dec 11, 2019 6.718 6.718 6.000 6.000 1,442 -0.26(-4.11%)
Dec 10, 2019 6.257 6.257 6.257 3 +0.00(+0.00%)
Dec 09, 2019 6.389 6.389 6.257 6.257 552 +0.04(+0.71%)
Dec 06, 2019 6.213 6.213 6.213 6.213 151 -0.21(-3.25%)
Dec 05, 2019 6.421 6.421 6.421 7 +0.00(+0.00%)
Dec 04, 2019 6.421 6.421 6.421 3 +0.00(+0.00%)
Dec 03, 2019 6.421 6.421 6.421 6.421 607 -0.10(-1.52%)
Dec 02, 2019 6.520 6.520 6.520 18 +0.00(+0.00%)
Nov 29, 2019 6.652 6.652 6.487 6.520 911 -0.07(-1.00%)
Nov 27, 2019 6.603 6.603 6.586 6.586 759 +0.27(+4.26%)
Nov 26, 2019 6.317 6.317 6.317 160 +0.00(+0.00%)
Nov 25, 2019 6.580 6.580 6.273 6.317 1,644 +0.52(+8.99%)
Nov 22, 2019 5.796 5.796 5.796 68 +0.00(+0.00%)
Nov 21, 2019 5.796 5.796 5.796 45 +0.00(+0.00%)
Nov 20, 2019 5.796 5.796 5.796 19 +0.00(+0.00%)
Nov 19, 2019 5.796 5.796 5.796 3 +0.00(+0.00%)
Nov 18, 2019 5.796 5.796 5.796 5.796 800 +0.07(+1.29%)
Nov 15, 2019 5.722 5.722 5.722 5.722 151 -0.57(-9.02%)
Nov 14, 2019 6.290 6.290 6.290 40 +0.00(+0.00%)
Nov 13, 2019 6.290 6.290 6.290 1 +0.00(+0.00%)
Nov 12, 2019 6.290 6.290 6.290 40 +0.00(+0.00%)
Nov 11, 2019 6.290 6.290 6.290 19 +0.00(+0.00%)
Nov 08, 2019 6.290 6.290 6.290 7 +0.00(+0.00%)
Nov 07, 2019 6.290 6.290 6.290 1 +0.00(+0.00%)
Nov 06, 2019 6.290 6.290 6.290 47 +0.00(+0.00%)
Nov 05, 2019 6.290 6.290 6.290 22 +0.00(+0.00%)
Nov 04, 2019 6.290 6.290 6.290 22 +0.00(+0.00%)
Nov 01, 2019 6.290 6.290 6.290 124 +0.00(+0.00%)
Oct 31, 2019 6.317 6.317 6.290 6.290 420 -0.10(-1.55%)
Oct 30, 2019 6.389 6.389 6.389 6.389 151 +0.09(+1.37%)
Oct 29, 2019 6.302 6.302 6.302 121 +0.00(+0.00%)
Oct 28, 2019 6.302 6.302 6.302 74 +0.00(+0.00%)
Oct 25, 2019 6.304 6.363 6.302 6.302 911 -0.15(-2.28%)
Oct 24, 2019 6.520 6.520 6.449 6.449 926 -0.04(-0.63%)
Oct 23, 2019 6.323 6.490 6.323 6.490 4,186 +0.21(+3.41%)
Oct 22, 2019 6.323 6.323 6.276 6.276 1,226 -0.06(-0.90%)
Oct 21, 2019 6.520 6.520 6.333 6.333 378 -0.10(-1.52%)
Oct 18, 2019 6.586 6.586 6.364 6.430 1,366 +0.01(+0.15%)
Oct 17, 2019 6.421 6.421 6.421 201 +0.00(+0.00%)
Oct 16, 2019 6.586 6.586 6.421 6.421 1,829 +0.11(+1.72%)
Oct 15, 2019 6.645 6.760 6.313 6.313 4,981 +0.12(+1.91%)
Oct 14, 2019 6.618 6.618 6.194 6.194 1,595 -0.34(-5.14%)
Oct 11, 2019 6.131 6.724 6.131 6.530 3,492 +0.27(+4.37%)
Oct 10, 2019 6.619 6.619 6.040 6.256 6,868 -0.35(-5.25%)
Oct 09, 2019 5.895 6.915 5.855 6.603 38,022 +0.74(+12.66%)
Oct 08, 2019 5.763 5.978 5.763 5.862 4,514 +0.03(+0.45%)
Oct 07, 2019 5.842 5.842 5.835 5.835 1,899 +0.11(+1.84%)
Oct 04, 2019 5.730 5.730 5.730 5.730 303 -0.20(-3.33%)
Oct 03, 2019 5.888 5.928 5.888 5.928 915 +0.32(+5.76%)
Oct 02, 2019 5.466 5.605 5.466 5.605 879 +0.01(+0.12%)
Sep 30, 2019 5.598 5.598 5.598 0 +0.00(+0.00%)
Sep 27, 2019 5.598 5.598 5.598 3 +0.00(+0.00%)
Sep 25, 2019 5.598 5.598 5.598 0 +0.00(+0.00%)
Sep 23, 2019 5.598 5.598 5.598 0 +0.03(+0.59%)
Sep 20, 2019 5.565 5.565 5.565 362 +0.00(+0.00%)
Sep 19, 2019 5.565 5.565 5.565 5.565 303 +0.00(+0.00%)
Sep 18, 2019 5.598 5.598 5.565 5.565 695 -0.02(-0.35%)
Sep 17, 2019 5.585 5.585 5.585 1 +0.00(+0.00%)
Sep 16, 2019 5.895 5.895 5.585 5.585 4,629 -0.14(-2.53%)
Sep 13, 2019 5.664 5.730 5.664 5.730 1,670 +0.00(+0.00%)
Sep 12, 2019 5.730 5.730 5.730 5.730 1,040 +0.41(+7.67%)
Sep 06, 2019 5.322 5.322 5.322 0 +0.25(+4.94%)
Sep 05, 2019 5.131 5.131 5.071 5.071 309 -0.20(-3.75%)
Sep 04, 2019 5.117 5.117 5.269 771 +0.15(+2.96%)
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.