TORM plc - Class A Common Stock (TRMD)
19.93
+0.07 (0.35%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 20.01 | 20.21 | 19.59 | 19.93 | 1,014,473 | 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 | 20.77 | 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 | 18.02 | 1,080,713 | 18.02 |
| 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 |
| 12/05/2024 | 20.41 | 20.74 | 19.91 | 19.98 | 1,449,863 | 19.98 |
| 12/04/2024 | 20.69 | 20.71 | 20.19 | 20.35 | 1,097,451 | 20.35 |
| 12/03/2024 | 20.37 | 20.90 | 20.19 | 20.71 | 1,222,634 | 20.71 |
| 12/02/2024 | 20.76 | 20.77 | 20.17 | 20.31 | 1,428,801 | 20.31 |
| 11/29/2024 | 21.00 | 21.23 | 20.77 | 20.94 | 639,449 | 20.94 |
| 11/27/2024 | 20.89 | 21.39 | 20.69 | 21.09 | 1,275,522 | 21.09 |
| 11/26/2024 | 21.31 | 21.58 | 20.98 | 21.18 | 1,235,083 | 21.18 |
| 11/25/2024 | 21.91 | 21.91 | 21.21 | 21.25 | 1,691,405 | 21.25 |
| 11/22/2024 | 21.65 | 21.90 | 21.25 | 21.89 | 1,434,593 | 21.89 |
| 11/21/2024 | 22.40 | 22.40 | 21.52 | 21.71 | 2,286,888 | 21.71 |
| 11/20/2024 | 24.29 | 24.38 | 23.71 | 23.81 | 1,685,855 | 23.81 |
| 11/19/2024 | 23.60 | 24.04 | 23.47 | 23.97 | 1,246,556 | 23.97 |
| 11/18/2024 | 23.00 | 23.53 | 22.99 | 23.43 | 1,554,302 | 23.43 |
| 11/15/2024 | 23.55 | 23.64 | 22.72 | 22.85 | 1,646,907 | 22.85 |
| 11/14/2024 | 23.84 | 24.32 | 23.50 | 23.63 | 1,478,399 | 23.63 |
| 11/13/2024 | 23.00 | 24.08 | 23.00 | 23.73 | 2,217,681 | 23.73 |
| 11/12/2024 | 23.54 | 23.55 | 22.77 | 22.95 | 1,482,668 | 22.95 |
| 11/11/2024 | 24.08 | 24.11 | 23.75 | 23.80 | 1,150,694 | 23.80 |
| 11/08/2024 | 24.70 | 24.87 | 23.75 | 23.97 | 1,622,097 | 23.97 |
| 11/07/2024 | 24.90 | 25.55 | 24.64 | 24.79 | 2,192,481 | 24.79 |
| 11/06/2024 | 24.07 | 24.92 | 24.06 | 24.75 | 1,367,118 | 24.75 |
| 11/05/2024 | 25.38 | 25.53 | 24.69 | 24.96 | 1,227,594 | 24.96 |
| 11/04/2024 | 25.51 | 25.65 | 25.22 | 25.49 | 966,697 | 25.49 |
| 11/01/2024 | 26.42 | 26.42 | 25.71 | 25.75 | 738,524 | 25.75 |