TORM plc - Class A Common Stock (TRMD)
17.35
0.00 (0.00%)
Torm Plc is an international shipping company that specializes in the transportation of refined oil products and chemicals through its fleet of tankers
With a focus on operational excellence and environmental sustainability, the company operates a modern and efficient fleet that meets stringent safety and regulatory standards. Torm is committed to providing reliable and high-quality services to its clients, including major oil companies and traders, while leveraging advanced technology and industry expertise to optimize its shipping operations. As a significant player in the maritime transportation sector, Torm contributes to the global supply chain by ensuring the safe and efficient movement of essential cargoes across international waters.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 17.80 | 17.89 | 17.23 | 17.35 | 1,173,801 | 17.35 |
| 3/04/2025 | 17.01 | 17.70 | 16.76 | 17.62 | 1,042,356 | 17.62 |
| 3/03/2025 | 17.81 | 17.96 | 17.19 | 17.37 | 930,230 | 17.37 |
| 2/28/2025 | 17.56 | 18.02 | 17.45 | 17.59 | 983,577 | 17.59 |
| 2/27/2025 | 18.43 | 18.44 | 17.16 | 17.52 | 1,896,504 | 17.52 |
| 2/26/2025 | 18.91 | 19.07 | 18.73 | 18.81 | 695,759 | 18.81 |
| 2/25/2025 | 19.47 | 19.58 | 18.88 | 18.90 | 661,134 | 18.90 |
| 2/24/2025 | 18.94 | 19.19 | 18.68 | 19.18 | 782,193 | 19.18 |
| 2/21/2025 | 19.06 | 19.19 | 18.88 | 18.91 | 644,819 | 18.91 |
| 2/20/2025 | 19.21 | 19.21 | 18.89 | 18.90 | 1,239,326 | 18.90 |
| 2/19/2025 | 19.44 | 19.64 | 19.28 | 19.48 | 665,731 | 19.48 |
| 2/18/2025 | 19.49 | 19.60 | 19.34 | 19.45 | 995,158 | 19.45 |
| 2/14/2025 | 20.01 | 20.05 | 19.11 | 19.20 | 1,170,171 | 19.20 |
| 2/13/2025 | 20.00 | 20.15 | 19.49 | 19.56 | 1,318,042 | 19.56 |
| 2/12/2025 | 20.18 | 20.63 | 20.01 | 20.12 | 1,037,742 | 20.12 |
| 2/11/2025 | 20.49 | 20.74 | 20.37 | 20.48 | 949,341 | 20.48 |
| 2/10/2025 | 20.09 | 20.32 | 19.83 | 20.09 | 636,188 | 20.09 |
| 2/07/2025 | 20.71 | 20.84 | 20.06 | 20.09 | 1,012,479 | 20.09 |
| 2/06/2025 | 20.85 | 20.98 | 20.05 | 20.34 | 1,033,249 | 20.34 |
| 2/05/2025 | 20.50 | 21.05 | 20.31 | 20.73 | 980,006 | 20.73 |
| 2/04/2025 | 20.09 | 21.25 | 19.89 | 20.98 | 1,110,482 | 20.98 |
| 2/03/2025 | 19.73 | 20.18 | 19.53 | 20.05 | 784,449 | 20.05 |
| 1/31/2025 | 20.01 | 20.21 | 19.59 | 19.93 | 1,014,734 | 19.93 |
| 1/30/2025 | 19.76 | 19.96 | 19.54 | 19.86 | 760,436 | 19.86 |
| 1/29/2025 | 19.29 | 19.59 | 19.20 | 19.52 | 739,635 | 19.52 |
| 1/28/2025 | 19.33 | 19.56 | 19.07 | 19.21 | 804,304 | 19.21 |
| 1/27/2025 | 19.04 | 19.53 | 19.02 | 19.23 | 1,106,124 | 19.23 |
| 1/24/2025 | 19.75 | 19.83 | 19.01 | 19.16 | 1,057,664 | 19.16 |
| 1/23/2025 | 19.75 | 19.93 | 19.47 | 19.66 | 938,908 | 19.66 |
| 1/22/2025 | 19.22 | 19.66 | 19.13 | 19.63 | 1,186,260 | 19.63 |
| 1/21/2025 | 20.22 | 20.30 | 19.27 | 19.41 | 2,063,902 | 19.41 |
| 1/17/2025 | 20.02 | 20.74 | 19.79 | 20.39 | 1,779,631 | 20.39 |
| 1/16/2025 | 22.10 | 22.13 | 20.95 | 20.95 | 1,701,495 | 20.95 |
| 1/15/2025 | 22.42 | 22.44 | 21.98 | 22.35 | 1,681,786 | 22.35 |
| 1/14/2025 | 22.90 | 22.91 | 22.31 | 22.67 | 1,480,855 | 22.67 |
| 1/13/2025 | 22.95 | 23.20 | 22.48 | 23.06 | 1,888,103 | 23.06 |
| 1/10/2025 | 21.86 | 22.57 | 21.85 | 22.18 | 2,079,744 | 22.18 |
| 1/08/2025 | 20.81 | 21.20 | 20.53 | 20.98 | 1,006,728 | 20.98 |
| 1/07/2025 | 20.62 | 21.28 | 20.59 | 21.28 | 1,338,817 | 21.28 |
| 1/06/2025 | 20.35 | 20.84 | 20.20 | 20.34 | 1,067,940 | 20.34 |
| 1/03/2025 | 20.76 | 20.76 | 19.97 | 20.10 | 1,451,056 | 20.10 |
| 1/02/2025 | 20.23 | 20.69 | 20.15 | 20.61 | 1,564,603 | 20.61 |
| 12/31/2024 | 19.00 | 0.00 | 19.45 | 19.45 | 0 | 19.45 |
| 12/30/2024 | 19.64 | 19.64 | 18.86 | 19.00 | 1,753,301 | 19.00 |
| 12/27/2024 | 19.53 | 19.56 | 19.09 | 19.34 | 1,208,301 | 19.34 |
| 12/26/2024 | 19.70 | 19.70 | 19.22 | 19.38 | 948,444 | 19.38 |
| 12/24/2024 | 19.32 | 19.76 | 19.07 | 19.66 | 862,582 | 19.66 |
| 12/23/2024 | 18.35 | 19.06 | 18.34 | 19.06 | 1,207,304 | 19.06 |
| 12/20/2024 | 17.92 | 18.30 | 17.77 | 18.08 | 1,108,930 | 18.08 |
| 12/19/2024 | 18.45 | 18.48 | 17.90 | 17.97 | 1,124,167 | 17.97 |
| 12/18/2024 | 18.29 | 18.73 | 18.29 | 18.44 | 1,000,664 | 18.44 |
| 12/17/2024 | 18.37 | 18.41 | 18.01 | 18.29 | 1,333,197 | 18.29 |
| 12/16/2024 | 18.91 | 18.95 | 18.47 | 18.59 | 1,352,682 | 18.59 |
| 12/13/2024 | 18.84 | 19.48 | 18.84 | 19.45 | 1,193,803 | 19.45 |
| 12/12/2024 | 19.09 | 19.12 | 18.72 | 18.75 | 1,046,948 | 18.75 |
| 12/11/2024 | 19.80 | 20.01 | 19.24 | 19.31 | 1,257,280 | 19.31 |
| 12/10/2024 | 19.95 | 20.06 | 19.73 | 19.84 | 844,296 | 19.84 |
| 12/09/2024 | 19.77 | 20.16 | 19.64 | 19.94 | 1,073,316 | 19.94 |
| 12/06/2024 | 19.93 | 19.96 | 19.41 | 19.63 | 1,515,632 | 19.63 |