MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
TRMD — TORM plc Class A Common Stock
NasdaqTORM plc Class A Common Stock
$38.80
+0.75(+1.97%)
- O
- 37.51
- H
- 38.94
- L
- 37.35
- V
- 1.17M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$38.80
Period Return+149.68%
Period High$38.94
Period Low$15.35
Avg Daily Volume799.9K
Total Trading Days365
TRMD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $37.51 | $38.94 | $37.35 | $38.80 | +$0.75 | +1.97% | 1,172,860 | $38.42 | $37.35 $38.94 |
| Sep 30, 2026 | $38.09 | $38.83 | $37.85 | $38.05 | +$1.90 | +5.26% | 1,919,359 | $38.25 | $37.85 $38.83 |
| Sep 29, 2026 | $35.34 | $36.40 | $35.34 | $36.15 | +$0.73 | +2.06% | 1,171,818 | $36.08 | $35.34 $36.40 |
| Sep 28, 2026 | $35.65 | $35.85 | $35.09 | $35.42 | +$1.10 | +3.21% | 1,855,399 | $35.53 | $35.09 $35.85 |
| Sep 25, 2026 | $34.35 | $34.89 | $33.81 | $34.32 | +$0.02 | +0.06% | 2,230,375 | $34.31 | $33.81 $34.89 |
| Sep 24, 2026 | $34.26 | $35.16 | $33.81 | $34.30 | $-0.12 | -0.35% | 2,932,062 | $34.49 | $33.81 $35.16 |
| Sep 23, 2026 | $34.83 | $35.16 | $33.96 | $34.42 | $-0.21 | -0.61% | 2,541,868 | $34.53 | $33.96 $35.16 |
| Sep 22, 2026 | $35.54 | $35.83 | $34.60 | $34.63 | $-2.49 | -6.71% | 2,371,199 | $35.17 | $34.60 $35.83 |
| Sep 21, 2026 | $37.47 | $38.38 | $36.95 | $37.12 | $-1.11 | -2.90% | 1,760,251 | $37.57 | $36.95 $38.38 |
| Sep 18, 2026 | $37.71 | $38.73 | $37.31 | $38.23 | +$1.60 | +4.37% | 1,861,252 | $38.17 | $37.31 $38.73 |
| Sep 17, 2026 | $36.52 | $37.21 | $36.31 | $36.63 | +$0.03 | +0.08% | 1,194,726 | $36.83 | $36.31 $37.21 |
| Sep 16, 2026 | $35.90 | $37.22 | $35.72 | $36.60 | +$1.67 | +4.78% | 2,779,968 | $36.67 | $35.72 $37.22 |
| Sep 15, 2026 | $32.59 | $35.01 | $32.43 | $34.93 | $-0.41 | -1.16% | 8,373,315 | $33.84 | $32.43 $35.01 |
| Sep 14, 2026 | $35.21 | $35.65 | $34.65 | $35.34 | +$0.26 | +0.74% | 1,188,320 | $35.27 | $34.65 $35.65 |
| Sep 11, 2026 | $34.26 | $35.34 | $34.20 | $35.08 | +$0.48 | +1.39% | 1,369,432 | $34.89 | $34.20 $35.34 |
| Sep 10, 2026 | $33.50 | $34.75 | $33.28 | $34.60 | $-0.86 | -2.43% | 1,729,242 | $34.30 | $33.28 $34.75 |
| Sep 9, 2026 | $35.58 | $35.94 | $34.88 | $35.46 | +$0.52 | +1.49% | 1,558,070 | $35.61 | $34.88 $35.94 |
| Sep 8, 2026 | $35.52 | $35.58 | $34.50 | $34.94 | $-0.24 | -0.68% | 1,298,952 | $35.03 | $34.50 $35.58 |
| Sep 4, 2026 | $34.48 | $35.53 | $34.48 | $35.18 | +$1.00 | +2.93% | 1,115,435 | $35.20 | $34.48 $35.53 |
| Sep 3, 2026 | $34.00 | $34.55 | $33.93 | $34.18 | +$0.33 | +0.97% | 1,063,423 | $34.23 | $33.93 $34.55 |
| Sep 2, 2026 | $33.10 | $33.90 | $32.86 | $33.85 | +$0.64 | +1.93% | 939,943 | $33.32 | $32.86 $33.90 |
| Sep 1, 2026 | $33.00 | $33.45 | $32.76 | $33.21 | +$0.40 | +1.22% | 762,174 | $33.14 | $32.76 $33.45 |
| Aug 31, 2026 | $33.09 | $33.09 | $32.30 | $32.81 | +$0.19 | +0.58% | 930,416 | $32.77 | $32.30 $33.09 |
| Aug 28, 2026 | $32.23 | $32.74 | $31.98 | $32.62 | +$0.82 | +2.58% | 781,925 | $32.41 | $31.98 $32.74 |
| Aug 27, 2026 | $30.52 | $31.90 | $30.50 | $31.80 | +$1.72 | +5.72% | 894,493 | $31.43 | $30.50 $31.90 |
| Aug 26, 2026 | $31.42 | $31.98 | $29.93 | $30.08 | $-1.39 | -4.42% | 2,103,320 | $30.64 | $29.93 $31.98 |
| Aug 25, 2026 | $31.58 | $31.85 | $31.41 | $31.47 | $-0.17 | -0.54% | 484,902 | $31.60 | $31.41 $31.85 |
| Aug 24, 2026 | $31.83 | $32.11 | $31.50 | $31.64 | $-0.16 | -0.50% | 738,115 | $31.78 | $31.50 $32.11 |
| Aug 21, 2026 | $31.92 | $32.54 | $31.68 | $31.80 | +$0.74 | +2.38% | 529,515 | $32.02 | $31.68 $32.54 |
| Aug 20, 2026 | $31.18 | $31.39 | $30.85 | $31.06 | +$0.09 | +0.29% | 411,283 | $31.13 | $30.85 $31.39 |