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

Torm Plc Cl A (NQ: TRMD )

37.60 -0.60 (-1.57%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 21, 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 5.111 5.160 4.915 5.034 45,339 +0.01(+0.14%)
Nov 27, 2020 5.210 5.361 4.992 5.027 18,398 -0.20(-3.89%)
Nov 25, 2020 5.224 5.294 5.181 5.231 43,927 +0.01(+0.13%)
Nov 24, 2020 5.259 5.315 5.114 5.224 63,957 +0.12(+2.34%)
Nov 23, 2020 5.006 5.160 5.006 5.104 43,960 +0.13(+2.54%)
Nov 20, 2020 5.013 5.180 4.978 4.978 28,667 -0.11(-2.07%)
Nov 19, 2020 4.943 5.217 4.943 5.083 22,624 +0.04(+0.83%)
Nov 18, 2020 5.055 5.221 5.041 5.041 24,277 -0.09(-1.71%)
Nov 17, 2020 5.083 5.243 4.922 5.129 90,507 -0.05(-1.01%)
Nov 16, 2020 5.055 5.308 5.027 5.181 53,860 +0.13(+2.64%)
Nov 13, 2020 5.006 5.090 4.975 5.048 13,263 +0.01(+0.14%)
Nov 12, 2020 4.922 5.090 4.900 5.041 39,749 +0.00(+0.00%)
Nov 11, 2020 4.733 5.197 4.716 5.041 177,997 -0.26(-4.89%)
Nov 10, 2020 5.174 5.301 5.118 5.301 78,499 +0.25(+5.00%)
Nov 09, 2020 5.056 5.076 4.968 5.048 38,578 +0.15(+3.01%)
Nov 06, 2020 4.943 5.034 4.817 4.901 44,070 +0.08(+1.75%)
Nov 05, 2020 4.838 4.852 4.761 4.817 14,965 +0.00(+0.00%)
Nov 04, 2020 4.775 4.831 4.656 4.817 19,339 +0.04(+0.73%)
Nov 03, 2020 4.663 4.831 4.614 4.782 21,872 +0.13(+2.79%)
Nov 02, 2020 4.586 4.670 4.557 4.652 7,105 +0.07(+1.45%)
Oct 30, 2020 4.515 4.614 4.501 4.586 21,393 -0.08(-1.80%)
Oct 29, 2020 4.515 4.704 4.452 4.670 26,656 +0.11(+2.46%)
Oct 28, 2020 4.593 4.607 4.529 4.557 25,218 -0.07(-1.52%)
Oct 27, 2020 4.656 4.656 4.600 4.628 15,548 +0.00(+0.00%)
Oct 26, 2020 4.705 4.838 4.628 4.628 74,929 -0.19(-4.00%)
Oct 23, 2020 4.810 4.908 4.799 4.820 51,629 +0.05(+0.95%)
Oct 22, 2020 4.847 4.847 4.761 4.775 11,217 +0.01(+0.25%)
Oct 21, 2020 4.845 4.908 4.750 4.763 39,766 -0.07(-1.55%)
Oct 20, 2020 4.803 4.978 4.768 4.838 38,395 +0.01(+0.22%)
Oct 19, 2020 4.860 4.985 4.789 4.827 4,100 -0.17(-3.31%)
Oct 16, 2020 4.964 4.992 4.862 4.992 13,121 +0.00(+0.06%)
Oct 15, 2020 4.789 5.013 4.733 4.989 15,655 +0.03(+0.64%)
Oct 14, 2020 5.048 5.048 4.894 4.957 30,421 -0.08(-1.67%)
Oct 13, 2020 4.957 5.041 4.887 5.041 16,858 +0.00(+0.00%)
Oct 12, 2020 5.111 5.111 4.985 5.041 22,721 -0.07(-1.37%)
Oct 09, 2020 5.160 5.160 4.986 5.111 16,972 +0.03(+0.55%)
Oct 08, 2020 5.055 5.174 4.957 5.083 29,043 -0.04(-0.68%)
Oct 07, 2020 4.943 5.125 4.921 5.118 24,107 +0.20(+4.14%)
Oct 06, 2020 4.985 5.065 4.915 4.915 16,575 +0.01(+0.14%)
Oct 05, 2020 4.894 4.957 4.894 4.908 16,431 +0.18(+3.70%)
Oct 02, 2020 4.740 4.803 4.702 4.733 15,545 -0.04(-0.74%)
Oct 01, 2020 4.789 4.793 4.623 4.768 18,067 -0.01(-0.29%)
Sep 30, 2020 4.761 4.838 4.743 4.782 15,249 +0.05(+1.04%)
Sep 29, 2020 4.747 4.785 4.593 4.733 18,970 -0.04(-0.74%)
Sep 28, 2020 4.785 4.786 4.571 4.768 29,875 +0.14(+3.03%)
Sep 25, 2020 4.522 4.726 4.510 4.628 28,524 -0.10(-2.08%)
Sep 24, 2020 4.564 4.733 4.487 4.726 15,975 +0.09(+1.97%)
Sep 23, 2020 4.667 4.748 4.628 4.635 21,250 -0.01(-0.30%)
Sep 22, 2020 4.796 4.866 4.635 4.649 29,886 -0.13(-2.79%)
Sep 21, 2020 4.831 4.957 4.733 4.782 31,934 -0.25(-4.88%)
Sep 18, 2020 5.041 5.048 4.936 5.027 44,641 +0.08(+1.70%)
Sep 17, 2020 4.901 5.069 4.852 4.943 13,376 -0.06(-1.12%)
Sep 16, 2020 4.985 5.090 4.936 4.999 25,626 +0.06(+1.13%)
Sep 15, 2020 4.978 5.015 4.943 4.943 9,085 -0.07(-1.40%)
Sep 14, 2020 4.985 5.111 4.957 5.013 57,568 +0.20(+4.23%)
Sep 11, 2020 4.929 4.978 4.733 4.810 67,460 +0.18(+3.94%)
Sep 10, 2020 4.873 4.873 4.607 4.628 48,098 -0.13(-2.65%)
Sep 09, 2020 4.733 4.810 4.556 4.754 47,589 +0.20(+4.47%)
Sep 08, 2020 4.670 4.691 4.445 4.550 89,617 -0.11(-2.41%)
Sep 04, 2020 4.684 4.733 4.557 4.663 55,765 +0.09(+1.99%)
Sep 03, 2020 4.726 4.803 4.571 4.571 44,736 -0.15(-3.26%)
Sep 02, 2020 4.705 4.782 4.694 4.726 87,858 -0.15(-3.02%)
Sep 01, 2020 4.880 5.027 4.845 4.873 108,078 -0.04(-0.71%)
Aug 31, 2020 4.908 5.006 4.831 4.908 100,371 -0.20(-3.85%)
Aug 28, 2020 4.992 5.161 4.915 5.104 66,319 +0.01(+0.28%)
Aug 27, 2020 5.153 5.308 4.922 5.090 146,633 -0.31(-5.71%)
Aug 26, 2020 5.469 5.483 5.273 5.399 150,985 -0.02(-0.39%)
Aug 25, 2020 5.243 5.496 5.205 5.420 391,400 +0.18(+3.37%)
Aug 24, 2020 5.211 5.325 5.161 5.243 103,489 +0.06(+1.22%)
Aug 21, 2020 5.053 5.180 5.041 5.180 75,828 +0.00(+0.00%)
Aug 20, 2020 5.035 5.281 5.028 5.180 130,471 -0.09(-1.80%)
Aug 19, 2020 5.180 5.306 5.117 5.275 71,688 +0.22(+4.37%)
Aug 18, 2020 5.180 5.186 5.047 5.053 47,881 -0.03(-0.50%)
Aug 17, 2020 5.148 5.287 5.060 5.079 47,631 +0.15(+2.94%)
Aug 14, 2020 4.908 5.042 4.904 4.933 25,170 +0.05(+0.94%)
Aug 13, 2020 4.940 4.943 4.880 4.887 12,512 +0.04(+0.74%)
Aug 12, 2020 4.959 4.990 4.390 4.851 112,142 +0.08(+1.57%)
Aug 11, 2020 4.870 4.883 4.700 4.776 45,845 +0.15(+3.14%)
Aug 10, 2020 4.662 4.712 4.580 4.631 21,580 +0.10(+2.25%)
Aug 07, 2020 4.561 4.656 4.498 4.529 18,363 -0.06(-1.24%)
Aug 06, 2020 4.618 4.681 4.548 4.586 9,267 -0.06(-1.22%)
Aug 05, 2020 4.693 4.827 4.643 4.643 18,417 +0.01(+0.14%)
Aug 04, 2020 4.637 4.801 4.637 4.637 6,604 -0.03(-0.54%)
Aug 03, 2020 4.630 4.813 4.630 4.662 9,748 -0.02(-0.40%)
Jul 31, 2020 4.762 4.762 4.681 4.681 5,540 -0.04(-0.88%)
Jul 30, 2020 4.776 4.782 4.573 4.722 11,885 -0.04(-0.86%)
Jul 29, 2020 4.864 4.902 4.725 4.763 85,309 +0.20(+4.29%)
Jul 28, 2020 4.681 4.712 4.548 4.567 13,196 -0.02(-0.41%)
Jul 27, 2020 4.725 4.744 4.586 4.586 21,323 +0.05(+1.11%)
Jul 24, 2020 4.637 4.637 4.517 4.536 9,181 -0.04(-0.97%)
Jul 23, 2020 4.649 4.656 4.580 4.580 7,836 +0.01(+0.28%)
Jul 22, 2020 4.700 4.700 4.554 4.567 25,989 +0.01(+0.14%)
Jul 21, 2020 4.630 4.725 4.548 4.561 24,250 +0.18(+4.18%)
Jul 20, 2020 4.662 4.662 4.365 4.378 34,838 -0.20(-4.28%)
Jul 17, 2020 4.637 4.712 4.548 4.573 30,078 -0.06(-1.36%)
Jul 16, 2020 4.801 4.801 4.586 4.637 29,964 -0.02(-0.41%)
Jul 15, 2020 4.731 4.788 4.553 4.656 30,090 +0.03(+0.55%)
Jul 14, 2020 4.795 4.851 4.536 4.630 60,552 +0.02(+0.36%)
Jul 13, 2020 4.807 4.813 4.489 4.614 47,987 -0.04(-0.90%)
Jul 10, 2020 4.618 4.738 4.548 4.656 24,854 +0.11(+2.36%)
Jul 09, 2020 4.776 4.795 4.485 4.548 138,831 +0.18(+4.20%)
Jul 08, 2020 4.460 4.536 4.352 4.365 53,464 +0.11(+2.52%)
Jul 07, 2020 4.479 4.479 4.232 4.258 24,252 -0.12(-2.83%)
Jul 06, 2020 4.384 4.390 4.239 4.382 24,569 +0.18(+4.30%)
Jul 02, 2020 4.314 4.365 4.201 4.201 28,653 -0.07(-1.63%)
Jul 01, 2020 4.365 4.365 4.264 4.270 27,247 +0.05(+1.20%)
Jun 30, 2020 4.359 4.365 4.207 4.220 42,923 +0.09(+2.30%)
Jun 29, 2020 4.365 4.390 4.125 4.125 53,477 -0.15(-3.54%)
Jun 26, 2020 4.397 4.397 4.239 4.277 39,893 -0.01(-0.29%)
Jun 25, 2020 4.365 4.453 4.289 4.289 73,800 -0.20(-4.37%)
Jun 24, 2020 4.662 4.662 4.359 4.485 132,000 -0.10(-2.20%)
Jun 23, 2020 4.731 4.731 4.580 4.586 71,624 -0.04(-0.96%)
Jun 22, 2020 4.662 4.927 4.611 4.630 413,888 -1.36(-22.76%)
Jun 19, 2020 4.611 5.995 4.554 5.995 175,403 +1.35(+29.12%)
Jun 18, 2020 4.523 4.656 4.517 4.643 32,061 +0.08(+1.69%)
Jun 17, 2020 4.611 4.627 4.517 4.566 22,248 -0.06(-1.39%)
Jun 16, 2020 4.693 4.719 4.592 4.630 19,949 +0.08(+1.81%)
Jun 15, 2020 4.554 4.744 4.485 4.548 43,947 -0.25(-5.26%)
Jun 12, 2020 4.870 4.883 4.744 4.801 40,526 -0.03(-0.52%)
Jun 11, 2020 4.826 4.889 4.712 4.826 48,381 -0.08(-1.55%)
Jun 10, 2020 4.984 4.984 4.801 4.902 26,259 +0.01(+0.13%)
Jun 09, 2020 4.971 4.971 4.795 4.896 51,318 -0.18(-3.61%)
Jun 08, 2020 5.117 5.174 4.921 5.079 90,840 -0.07(-1.35%)
Jun 05, 2020 5.148 5.237 5.117 5.148 81,211 -0.02(-0.37%)
Jun 04, 2020 5.117 5.186 5.091 5.167 46,595 +0.10(+2.00%)
Jun 03, 2020 5.085 5.205 5.053 5.066 55,513 -0.02(-0.37%)
Jun 02, 2020 5.123 5.148 5.041 5.085 100,518 -0.03(-0.49%)
Jun 01, 2020 5.053 5.180 5.041 5.110 31,039 +0.06(+1.12%)
May 29, 2020 5.060 5.110 4.927 5.053 47,175 +0.01(+0.25%)
May 28, 2020 4.959 5.091 4.959 5.041 44,181 +0.09(+1.79%)
May 27, 2020 4.940 5.022 4.864 4.952 56,542 +0.02(+0.38%)
May 26, 2020 4.883 4.984 4.835 4.933 125,253 +0.16(+3.44%)
May 22, 2020 4.820 4.972 4.662 4.769 58,573 -0.19(-3.82%)
May 21, 2020 5.035 5.098 4.952 4.959 30,619 -0.06(-1.26%)
May 20, 2020 4.990 5.237 4.883 5.022 62,524 +0.15(+2.98%)
May 19, 2020 4.990 4.990 4.782 4.877 54,207 +0.01(+0.26%)
May 18, 2020 4.782 4.921 4.750 4.864 257,703 +0.09(+1.99%)
May 15, 2020 4.864 4.941 4.618 4.769 50,816 -0.06(-1.18%)
May 14, 2020 5.053 5.129 4.618 4.826 205,807 -0.28(-5.45%)
May 13, 2020 4.965 5.363 4.940 5.104 152,034 +0.08(+1.64%)
May 12, 2020 5.249 5.249 4.933 5.022 75,537 -0.18(-3.40%)
May 11, 2020 5.136 5.294 5.060 5.199 70,620 +0.17(+3.39%)
May 08, 2020 4.915 5.174 4.915 5.028 47,016 +0.09(+1.92%)
May 07, 2020 4.971 5.110 4.921 4.933 107,963 +0.11(+2.23%)
May 06, 2020 5.155 5.161 4.769 4.826 148,784 -0.20(-3.90%)
May 05, 2020 5.363 5.363 4.915 5.022 195,899 -0.28(-5.24%)
May 04, 2020 5.180 5.698 5.148 5.300 270,382 +0.10(+1.94%)
May 01, 2020 5.262 5.464 5.035 5.199 180,785 -0.17(-3.18%)
Apr 30, 2020 5.673 5.673 5.079 5.369 282,771 -0.17(-3.08%)
Apr 29, 2020 5.875 6.033 5.496 5.540 415,816 -0.20(-3.41%)
Apr 28, 2020 5.913 6.096 5.609 5.736 692,255 -0.23(-3.92%)
Apr 27, 2020 6.033 6.159 5.774 5.969 2,136,186 -0.11(-1.87%)
Apr 24, 2020 5.963 6.633 5.755 6.083 1,705,906 +0.56(+10.06%)
Apr 23, 2020 5.906 6.001 5.433 5.527 1,033,017 +0.05(+0.92%)
Apr 22, 2020 6.563 6.822 5.211 5.477 3,403,728 -2.42(-30.64%)
Apr 21, 2020 5.117 30.86 5.117 7.896 1,513,135 +3.10(+64.47%)
Apr 20, 2020 4.674 4.801 4.618 4.801 2,021 +0.38(+8.57%)
Apr 17, 2020 4.523 4.674 4.295 4.422 6,173 -0.32(-6.67%)
Apr 16, 2020 4.738 4.738 4.738 364 +0.00(+0.00%)
Apr 15, 2020 4.738 4.738 4.738 87 +0.00(+0.00%)
Apr 14, 2020 4.738 4.738 4.738 4.738 598 +0.00(+0.00%)
Apr 13, 2020 4.933 4.933 4.738 4.738 1,507 -0.07(-1.45%)
Apr 09, 2020 4.807 4.807 4.807 4.807 1,108 -0.15(-2.93%)
Apr 08, 2020 4.485 5.148 4.485 4.952 1,964 +0.17(+3.62%)
Apr 07, 2020 4.780 4.780 4.780 50 +0.00(+0.00%)
Apr 06, 2020 4.780 4.780 4.780 427 +0.00(+0.00%)
Apr 03, 2020 4.780 4.780 4.780 18 +0.00(+0.00%)
Apr 02, 2020 4.780 4.780 4.780 18 +0.00(+0.00%)
Apr 01, 2020 4.780 4.780 4.780 49 +0.00(+0.00%)
Mar 31, 2020 5.007 5.007 4.757 4.780 2,851 +0.15(+3.30%)
Mar 30, 2020 4.875 4.875 4.627 4.627 1,638 -0.11(-2.33%)
Mar 27, 2020 4.738 4.738 4.738 378 +0.00(+0.00%)
Mar 26, 2020 4.422 4.738 4.422 4.738 4,024 +0.32(+7.14%)
Mar 25, 2020 4.422 4.422 4.317 4.422 3,313 -0.07(-1.64%)
Mar 24, 2020 4.422 4.517 4.422 4.496 2,095 -0.01(-0.32%)
Mar 23, 2020 5.053 5.053 4.429 4.510 7,893 -0.65(-12.56%)
Mar 20, 2020 4.832 5.158 4.832 5.158 633 +0.37(+7.65%)
Mar 19, 2020 5.180 5.180 4.792 4.792 4,855 -0.78(-13.99%)
Mar 18, 2020 4.618 5.571 4.595 5.571 2,103 +0.99(+21.66%)
Mar 17, 2020 5.736 5.736 4.580 4.580 4,991 -0.20(-4.22%)
Mar 16, 2020 6.026 6.064 4.491 4.782 9,830 -0.96(-16.70%)
Mar 13, 2020 5.060 6.045 5.060 5.740 2,057 +1.26(+27.99%)
Mar 11, 2020 4.485 4.485 4.485 0 +0.00(+0.00%)
Mar 10, 2020 4.485 4.485 4.485 4.485 474 -0.13(-2.74%)
Mar 09, 2020 4.611 4.611 4.611 4.611 465 +0.00(+0.00%)
Mar 06, 2020 4.611 4.611 4.611 23 +0.00(+0.00%)
Mar 05, 2020 4.611 4.611 4.611 17 +0.00(+0.00%)
Mar 04, 2020 4.611 4.611 4.611 158 +0.00(+0.00%)
Feb 28, 2020 4.611 4.611 4.611 0 +0.00(+0.00%)
Feb 25, 2020 4.611 4.611 4.611 0 +0.00(+0.00%)
Feb 24, 2020 4.611 4.611 4.611 4.611 193 -0.48(-9.43%)
Feb 20, 2020 5.091 5.091 5.091 0 +0.00(+0.00%)
Feb 19, 2020 5.091 5.091 5.091 5.091 193 -0.00(-0.02%)
Feb 18, 2020 5.092 5.092 5.092 11 +0.00(+0.00%)
Feb 14, 2020 5.092 5.092 5.092 74 +0.00(+0.00%)
Feb 13, 2020 5.092 5.092 5.092 3 +0.00(+0.00%)
Feb 12, 2020 5.092 5.092 5.092 11 +0.00(+0.00%)
Feb 11, 2020 4.801 5.092 4.801 5.092 1,114 +0.54(+11.97%)
Feb 10, 2020 4.548 4.548 4.548 4.548 810 -0.51(-10.00%)
Feb 07, 2020 5.053 5.053 5.053 53 +0.00(+0.00%)
Feb 06, 2020 5.053 5.053 5.053 4 +0.00(+0.00%)
Feb 05, 2020 5.053 5.053 5.053 5.053 261 +0.18(+3.76%)
Feb 04, 2020 4.870 4.870 4.870 6 +0.00(+0.00%)
Feb 03, 2020 4.870 4.870 4.870 4.870 296 -0.47(-8.76%)
Jan 31, 2020 5.338 5.338 5.338 20 +0.00(+0.00%)
Jan 30, 2020 5.338 5.338 5.338 5.338 259 +0.23(+4.52%)
Jan 29, 2020 5.107 5.107 5.107 44 +0.00(+0.00%)
Jan 27, 2020 5.107 5.107 5.107 0 -0.78(-13.18%)
Jan 24, 2020 5.917 5.917 5.862 5.882 1,424 -0.13(-2.08%)
Jan 23, 2020 6.007 6.007 6.007 6.007 1,424 -0.31(-4.90%)
Jan 22, 2020 6.317 6.317 6.317 151 +0.00(+0.00%)
Jan 21, 2020 6.317 6.317 6.317 31 +0.00(+0.00%)
Jan 17, 2020 6.317 6.317 6.317 22 +0.00(+0.00%)
Jan 15, 2020 6.317 6.317 6.317 0 +0.16(+2.56%)
Jan 14, 2020 6.664 6.664 6.159 6.159 2,010 -0.35(-5.34%)
Jan 13, 2020 6.317 6.506 6.317 6.506 3,492 -0.03(-0.48%)
Jan 10, 2020 6.506 6.538 6.500 6.538 791 -0.21(-3.09%)
Jan 09, 2020 6.696 6.746 6.696 6.746 1,619 +0.00(+0.00%)
Jan 08, 2020 6.639 6.746 6.633 6.746 5,477 +0.43(+6.80%)
Jan 07, 2020 6.317 6.317 6.317 33 +0.00(+0.00%)
Jan 06, 2020 6.317 6.317 6.317 6.317 617 -0.32(-4.76%)
Jan 03, 2020 6.751 6.751 6.626 6.633 6,807 +0.00(+0.00%)
Jan 02, 2020 6.885 6.885 6.462 6.633 9,333 -0.21(-3.10%)
Dec 31, 2019 6.759 6.885 6.759 6.845 2,057 +0.35(+5.31%)
Dec 30, 2019 6.317 6.601 6.317 6.500 1,644 +0.37(+6.08%)
Dec 27, 2019 6.127 6.127 6.127 94 +0.00(+0.00%)
Dec 26, 2019 6.127 6.127 6.127 15 +0.00(+0.00%)
Dec 24, 2019 6.127 6.127 6.127 39 +0.00(+0.00%)
Dec 23, 2019 6.127 6.127 6.127 3 +0.00(+0.00%)
Dec 20, 2019 6.127 6.127 6.127 50 +0.00(+0.00%)
Dec 19, 2019 6.127 6.127 6.127 80 +0.00(+0.00%)
Dec 18, 2019 5.990 6.127 5.990 6.127 1,299 +0.33(+5.78%)
Dec 16, 2019 5.793 5.793 5.793 0 +0.00(+0.00%)
Dec 13, 2019 5.793 5.793 5.793 126 +0.00(+0.00%)
Dec 12, 2019 5.793 5.793 5.793 5.793 319 +0.04(+0.66%)
Dec 11, 2019 6.443 6.443 5.755 5.755 1,503 -0.25(-4.11%)
Dec 10, 2019 6.001 6.001 6.001 3 +0.00(+0.00%)
Dec 09, 2019 6.127 6.127 6.001 6.001 576 +0.04(+0.71%)
Dec 06, 2019 5.959 5.959 5.959 5.959 158 -0.20(-3.25%)
Dec 05, 2019 6.159 6.159 6.159 7 +0.00(+0.00%)
Dec 04, 2019 6.159 6.159 6.159 3 +0.00(+0.00%)
Dec 03, 2019 6.159 6.159 6.159 6.159 633 -0.09(-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.