TORM plc (TRMD-A.CO)
Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
At close: 04:59PM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 263.00 | 265.80 | 260.40 | 262.80 | 262.80 | 193,797 |
| May 16, 2024 | 262.80 | 268.60 | 260.20 | 262.60 | 262.60 | 251,229 |
| May 15, 2024 | 264.40 | 266.20 | 260.60 | 261.20 | 261.20 | 155,212 |
| May 14, 2024 | 256.40 | 264.60 | 256.00 | 262.80 | 262.80 | 306,348 |
| May 13, 2024 | 257.20 | 260.40 | 252.40 | 255.60 | 255.60 | 289,010 |
| May 08, 2024 | 246.80 | 252.00 | 237.40 | 249.80 | 249.80 | 687,990 |
| May 07, 2024 | 244.00 | 244.00 | 238.00 | 241.40 | 241.40 | 219,476 |
| May 06, 2024 | 246.00 | 247.60 | 242.60 | 244.60 | 244.60 | 333,118 |
| May 03, 2024 | 238.20 | 243.80 | 238.20 | 240.20 | 240.20 | 165,923 |
| May 02, 2024 | 235.80 | 238.60 | 232.00 | 238.40 | 238.40 | 200,809 |
| May 01, 2024 | 241.00 | 241.00 | 234.60 | 235.80 | 235.80 | 106,204 |
| Apr 30, 2024 | 244.40 | 247.20 | 240.60 | 241.40 | 241.40 | 213,750 |
| Apr 29, 2024 | 241.80 | 245.80 | 239.60 | 242.80 | 242.80 | 192,172 |
| Apr 26, 2024 | 236.00 | 242.20 | 235.80 | 241.40 | 241.40 | 673,641 |
| Apr 25, 2024 | 234.60 | 235.80 | 231.60 | 235.60 | 235.60 | 162,117 |
| Apr 24, 2024 | 232.80 | 236.40 | 231.60 | 235.40 | 235.40 | 214,614 |
| Apr 23, 2024 | 228.00 | 233.20 | 227.00 | 232.80 | 232.80 | 174,776 |
| Apr 22, 2024 | 227.40 | 229.40 | 223.60 | 229.40 | 229.40 | 160,636 |
| Apr 19, 2024 | 227.00 | 228.80 | 223.00 | 228.00 | 228.00 | 232,916 |
| Apr 18, 2024 | 235.60 | 235.60 | 227.40 | 227.80 | 227.80 | 207,088 |
| Apr 17, 2024 | 229.60 | 237.00 | 229.40 | 235.60 | 235.60 | 338,920 |
| Apr 16, 2024 | 229.60 | 232.60 | 226.80 | 226.80 | 226.80 | 272,047 |
| Apr 15, 2024 | 240.00 | 240.20 | 228.20 | 230.00 | 230.00 | 913,037 |
| Apr 15, 2024 | 1.36 Dividend | |||||
| Apr 12, 2024 | 249.40 | 254.60 | 242.60 | 250.80 | 249.44 | 367,907 |
| Apr 11, 2024 | 242.60 | 252.20 | 241.80 | 249.80 | 248.45 | 452,959 |
| Apr 10, 2024 | 241.00 | 242.60 | 235.40 | 242.60 | 241.28 | 204,321 |
| Apr 09, 2024 | 239.00 | 246.00 | 237.20 | 241.60 | 240.29 | 212,587 |
| Apr 08, 2024 | 243.20 | 243.20 | 235.40 | 239.00 | 237.70 | 333,911 |
| Apr 05, 2024 | 243.80 | 245.40 | 239.40 | 243.20 | 241.88 | 190,538 |
| Apr 04, 2024 | 250.40 | 250.40 | 243.20 | 243.80 | 242.48 | 164,557 |
| Apr 03, 2024 | 245.00 | 250.60 | 243.00 | 250.60 | 249.24 | 287,420 |
| Apr 02, 2024 | 236.60 | 244.00 | 236.60 | 243.80 | 242.48 | 324,462 |
| Mar 27, 2024 | 231.40 | 235.40 | 231.40 | 234.20 | 232.93 | 126,449 |
| Mar 26, 2024 | 234.40 | 234.40 | 231.00 | 232.00 | 230.74 | 146,611 |
| Mar 25, 2024 | 235.40 | 237.60 | 233.20 | 234.40 | 233.13 | 94,148 |
| Mar 22, 2024 | 233.20 | 235.40 | 231.40 | 234.20 | 232.93 | 180,009 |
| Mar 21, 2024 | 228.40 | 234.00 | 225.60 | 233.20 | 231.94 | 285,942 |
| Mar 20, 2024 | 234.40 | 234.80 | 226.00 | 227.00 | 225.77 | 355,315 |
| Mar 19, 2024 | 234.00 | 238.20 | 232.60 | 234.80 | 233.53 | 263,487 |
| Mar 18, 2024 | 238.60 | 239.40 | 231.40 | 232.60 | 231.34 | 272,191 |
| Mar 15, 2024 | 240.00 | 242.40 | 237.80 | 238.60 | 237.31 | 330,524 |
| Mar 14, 2024 | 237.80 | 241.00 | 233.40 | 236.60 | 235.32 | 313,329 |
| Mar 13, 2024 | 231.00 | 238.00 | 231.00 | 237.80 | 236.51 | 366,923 |
| Mar 12, 2024 | 230.00 | 233.80 | 226.80 | 231.20 | 229.95 | 284,505 |
| Mar 11, 2024 | 229.20 | 231.20 | 223.60 | 230.00 | 228.75 | 266,107 |
| Mar 08, 2024 | 230.20 | 233.00 | 222.00 | 225.60 | 224.38 | 484,518 |
| Mar 07, 2024 | 234.00 | 243.20 | 230.00 | 230.20 | 228.95 | 575,140 |
| Mar 06, 2024 | 230.00 | 231.40 | 226.60 | 227.20 | 225.97 | 133,877 |
| Mar 05, 2024 | 227.20 | 230.60 | 224.80 | 228.60 | 227.36 | 148,777 |
| Mar 04, 2024 | 233.00 | 234.80 | 225.80 | 228.60 | 227.36 | 232,645 |
| Mar 01, 2024 | 233.40 | 237.00 | 227.60 | 233.20 | 231.94 | 313,014 |
| Feb 29, 2024 | 237.00 | 237.00 | 230.00 | 236.00 | 234.72 | 422,834 |
| Feb 28, 2024 | 233.20 | 240.40 | 233.00 | 238.40 | 237.11 | 177,531 |
| Feb 27, 2024 | 234.20 | 238.00 | 232.00 | 233.20 | 231.94 | 210,701 |
| Feb 26, 2024 | 228.60 | 235.60 | 228.40 | 233.80 | 232.53 | 299,495 |
| Feb 23, 2024 | 225.80 | 228.40 | 225.00 | 226.60 | 225.37 | 213,113 |
| Feb 22, 2024 | 233.20 | 233.20 | 224.40 | 224.80 | 223.58 | 258,626 |
| Feb 21, 2024 | 233.40 | 233.80 | 228.20 | 233.60 | 232.33 | 146,361 |
| Feb 20, 2024 | 239.80 | 240.00 | 231.40 | 234.20 | 232.93 | 152,222 |
| Feb 19, 2024 | 239.80 | 241.00 | 237.00 | 239.80 | 238.50 | 131,173 |
| Feb 16, 2024 | 238.40 | 241.60 | 235.80 | 239.80 | 238.50 | 266,820 |
| Feb 15, 2024 | 237.20 | 238.20 | 230.40 | 234.60 | 233.33 | 227,627 |
| Feb 14, 2024 | 237.60 | 242.00 | 236.20 | 236.80 | 235.52 | 204,006 |
| Feb 13, 2024 | 235.80 | 240.40 | 235.20 | 236.60 | 235.32 | 205,772 |
| Feb 12, 2024 | 231.20 | 236.20 | 230.60 | 235.40 | 234.12 | 175,423 |
| Feb 09, 2024 | 231.60 | 233.00 | 228.20 | 231.20 | 229.95 | 163,057 |
| Feb 08, 2024 | 233.60 | 234.60 | 225.60 | 231.60 | 230.34 | 310,823 |
| Feb 07, 2024 | 236.00 | 236.20 | 225.20 | 230.60 | 229.35 | 310,728 |
| Feb 06, 2024 | 241.20 | 242.60 | 233.80 | 238.20 | 236.91 | 308,389 |
| Feb 05, 2024 | 237.60 | 246.80 | 237.20 | 239.20 | 237.90 | 316,189 |
| Feb 02, 2024 | 245.20 | 246.00 | 237.20 | 239.60 | 238.30 | 309,694 |
| Feb 01, 2024 | 246.00 | 252.80 | 244.20 | 249.60 | 248.25 | 200,625 |
| Jan 31, 2024 | 250.60 | 251.60 | 240.80 | 242.20 | 240.89 | 216,392 |
| Jan 30, 2024 | 250.20 | 252.20 | 246.00 | 250.60 | 249.24 | 238,891 |
| Jan 29, 2024 | 249.80 | 256.00 | 248.00 | 250.20 | 248.84 | 308,601 |
| Jan 26, 2024 | 244.60 | 246.60 | 238.80 | 244.80 | 243.47 | 363,695 |
| Jan 25, 2024 | 250.00 | 253.40 | 243.80 | 244.80 | 243.47 | 357,132 |
| Jan 24, 2024 | 242.00 | 252.60 | 241.20 | 250.80 | 249.44 | 300,891 |
| Jan 23, 2024 | 241.80 | 243.60 | 234.60 | 242.40 | 241.09 | 250,532 |
| Jan 22, 2024 | 238.00 | 241.60 | 233.20 | 241.40 | 240.09 | 258,258 |
| Jan 19, 2024 | 238.00 | 239.60 | 234.80 | 237.60 | 236.31 | 280,587 |
| Jan 18, 2024 | 229.40 | 238.60 | 227.60 | 235.60 | 234.32 | 434,678 |
| Jan 17, 2024 | 222.60 | 228.20 | 220.00 | 228.20 | 226.96 | 230,636 |
| Jan 16, 2024 | 219.80 | 228.20 | 217.40 | 226.40 | 225.17 | 246,220 |
| Jan 15, 2024 | 223.00 | 223.40 | 218.60 | 219.80 | 218.61 | 86,529 |
| Jan 12, 2024 | 219.60 | 228.60 | 217.60 | 223.40 | 222.19 | 404,600 |
| Jan 11, 2024 | 222.20 | 222.20 | 213.00 | 217.40 | 216.22 | 244,819 |
| Jan 10, 2024 | 224.20 | 225.60 | 219.80 | 221.20 | 220.00 | 162,014 |
| Jan 09, 2024 | 223.60 | 227.60 | 221.60 | 222.80 | 221.59 | 154,537 |
| Jan 08, 2024 | 224.80 | 228.60 | 218.20 | 220.40 | 219.20 | 353,661 |
| Jan 05, 2024 | 223.00 | 226.00 | 220.20 | 224.80 | 223.58 | 204,816 |
| Jan 04, 2024 | 222.00 | 227.80 | 222.00 | 227.80 | 226.56 | 267,050 |
| Jan 03, 2024 | 212.60 | 220.20 | 210.80 | 220.00 | 218.81 | 241,553 |
| Jan 02, 2024 | 206.20 | 213.60 | 206.20 | 212.60 | 211.45 | 256,984 |
| Dec 29, 2023 | 203.60 | 206.00 | 201.20 | 204.20 | 203.09 | 116,903 |
| Dec 28, 2023 | 204.80 | 204.80 | 200.20 | 202.40 | 201.30 | 137,677 |
| Dec 27, 2023 | 212.80 | 212.80 | 200.00 | 205.40 | 204.29 | 359,069 |
| Dec 22, 2023 | 210.00 | 217.60 | 209.80 | 215.40 | 214.23 | 273,957 |
| Dec 21, 2023 | 204.20 | 209.40 | 203.80 | 208.60 | 207.47 | 229,053 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.