NASDAQ:TRMD | Historical Stock Price | TORM plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.30$9.02$15.36$26.15$44.53$75.822018-02-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.05$7.9327,200——
2020-12-30$7.33$8.2426,800——
2020-12-29$7.15$8.0417,600——
2020-12-28$7.40$8.3218,800——
2020-12-24$7.15$8.043,200——
2020-12-23$7.24$8.149,800——
2020-12-22$7.01$7.8914,700——
2020-12-21$7.35$8.2718,800——
2020-12-18$7.00$7.8714,700——
2020-12-17$7.25$8.1511,600——
2020-12-16$7.27$8.189,300——
2020-12-15$7.35$8.2720,500——
2020-12-14$7.30$8.2112,100——
2020-12-11$7.15$8.0425,900——
2020-12-10$7.18$8.0815,600——
2020-12-09$7.18$8.0827,300——
2020-12-08$7.37$8.2943,400——
2020-12-07$7.15$8.0428,700——
2020-12-04$7.42$8.3526,700——
2020-12-03$7.24$8.1463,300——
2020-12-02$7.41$8.3424,500——
2020-12-01$7.30$8.2118,600——
2020-11-30$7.18$8.0831,800——
2020-11-27$7.17$8.0713,000——
2020-11-25$7.46$8.3930,900——
2020-11-24$7.45$8.3844,500——
2020-11-23$7.28$8.1930,800——
2020-11-20$7.10$7.9920,200——
2020-11-19$7.25$8.1615,900——
2020-11-18$7.19$8.0917,000——
2020-11-17$7.32$8.2363,500——
2020-11-16$7.39$8.3137,800——
2020-11-13$7.20$8.109,300——
2020-11-12$7.19$8.0927,900——
2020-11-11$7.19$8.09124,800——
2020-11-10$7.56$8.5055,000——
2020-11-09$7.20$8.1027,000——
2020-11-06$6.99$7.8630,900——
2020-11-05$6.87$7.7310,500——
2020-11-04$6.87$7.7313,600——
2020-11-03$6.82$7.6715,300——
2020-11-02$6.64$7.465,000——
2020-10-30$6.54$7.3615,100——
2020-10-29$6.66$7.4918,700——
2020-10-28$6.50$7.3117,700——
2020-10-27$6.60$7.4210,900——
2020-10-26$6.60$7.4252,500——
2020-10-23$6.88$7.7336,200——
2020-10-22$6.81$7.667,900——
2020-10-21$6.79$7.6427,900——
2020-10-20$6.90$7.7626,800——
2020-10-19$6.89$7.752,900——
2020-10-16$7.12$8.019,200——
2020-10-15$7.12$8.0111,000——
2020-10-14$7.07$7.9521,300——
2020-10-13$7.19$8.0911,800——
2020-10-12$7.19$8.0915,900——
2020-10-09$7.29$8.2012,000——
2020-10-08$7.25$8.1620,400——
2020-10-07$7.30$8.2116,900——
2020-10-06$7.01$7.8911,600——
2020-10-05$7.00$7.8711,500——
2020-10-02$6.75$7.5910,900——
2020-10-01$6.80$7.6512,700——
2020-09-30$6.82$7.6710,700——
2020-09-29$6.75$7.5913,300——
2020-09-28$6.80$7.6520,900——
2020-09-25$6.60$7.4220,100——
2020-09-24$6.74$7.5811,200——
2020-09-23$6.61$7.4414,900——
2020-09-22$6.63$7.4621,000——
2020-09-21$6.82$7.6722,400——
2020-09-18$7.17$8.0731,400——
2020-09-17$7.05$7.939,400——
2020-09-16$7.13$8.0218,000——
2020-09-15$7.05$7.936,400——
2020-09-14$7.15$8.0440,400——
2020-09-11$6.86$7.7247,300——
2020-09-10$6.60$7.4233,700——
2020-09-09$6.78$7.6333,400——
2020-09-08$6.49$7.3062,800——
2020-09-04$6.65$7.4839,200——
2020-09-03$6.52$7.3331,400——
2020-09-02$6.74$7.5861,600——
2020-09-01$6.95$7.8275,800——
2020-08-31$7.00$7.8770,400——
2020-08-28$7.28$8.1946,500——
2020-08-27$7.26$8.17102,500——
2020-08-26$7.70$8.66105,900——
2020-08-25$8.58$8.70247,600——
2020-08-24$8.30$8.4165,700——
2020-08-21$8.20$8.3147,900——
2020-08-20$8.20$8.3182,400——
2020-08-19$8.35$8.4647,300——
2020-08-18$8.00$8.1130,200——
2020-08-17$8.04$8.1530,100——
2020-08-14$7.81$7.9215,900——
2020-08-13$7.74$7.847,900——
2020-08-12$7.68$7.7870,600——
2020-08-11$7.56$7.6629,000——
2020-08-10$7.33$7.4313,600——
2020-08-07$7.17$7.2711,600——
2020-08-06$7.26$7.365,800——
2020-08-05$7.35$7.4511,600——
2020-08-04$7.34$7.444,200——
2020-08-03$7.38$7.486,200——
2020-07-31$7.41$7.513,500——
2020-07-30$7.48$7.587,500——
2020-07-29$7.54$7.6453,900——
2020-07-28$7.23$7.338,300——
2020-07-27$7.26$7.3613,500——
2020-07-24$7.18$7.285,900——
2020-07-23$7.25$7.355,000——
2020-07-22$7.23$7.3316,400——
2020-07-21$7.22$7.3215,300——
2020-07-20$6.93$7.0222,000——
2020-07-17$7.24$7.3419,000——
2020-07-16$7.34$7.4418,900——
2020-07-15$7.37$7.4719,000——
2020-07-14$7.33$7.4338,200——
2020-07-13$7.30$7.4030,300——
2020-07-10$7.37$7.4715,700——
2020-07-09$7.20$7.3087,700——
2020-07-08$6.91$7.0033,800——
2020-07-07$6.74$6.8315,300——
2020-07-06$6.94$7.0315,500——
2020-07-02$6.65$6.7418,100——
2020-07-01$6.76$6.8517,100——
2020-06-30$6.68$6.7727,100——
2020-06-29$6.53$6.6233,800——
2020-06-26$6.77$6.8625,300——
2020-06-25$6.79$6.8846,600——
2020-06-24$7.10$7.2083,400——
2020-06-23$7.26$7.3545,200——
2020-06-22$7.33$7.43261,200——
2020-06-19$9.49$9.62110,900——
2020-06-18$7.35$7.4520,200——
2020-06-17$7.23$7.3314,100——
2020-06-16$7.33$7.4312,600——
2020-06-15$7.20$7.3027,800——
2020-06-12$7.60$7.7025,700——
2020-06-11$7.64$7.7430,600——
2020-06-10$7.76$7.8616,600——
2020-06-09$7.75$7.8532,400——
2020-06-08$8.04$8.1557,400——
2020-06-05$8.15$8.2651,400——
2020-06-04$8.18$8.2929,400——
2020-06-03$8.02$8.1335,100——
2020-06-02$8.05$8.1663,500——
2020-06-01$8.09$8.2019,600——
2020-05-29$8.00$8.1129,800——
2020-05-28$7.98$8.0927,900——
2020-05-27$7.84$7.9535,700——
2020-05-26$7.81$7.9279,100——
2020-05-22$7.55$7.6537,000——
2020-05-21$7.85$7.9619,300——
2020-05-20$7.95$8.0639,500——
2020-05-19$7.72$7.8234,200——
2020-05-18$7.70$7.80162,800——
2020-05-15$7.55$7.6532,200——
2020-05-14$7.64$7.74130,000——
2020-05-13$8.08$8.1996,000——
2020-05-12$7.95$8.0647,700——
2020-05-11$8.23$8.3444,600——
2020-05-08$7.96$8.0728,000——
2020-05-07$7.81$7.9268,200——
2020-05-06$7.64$7.7494,000——
2020-05-05$7.95$8.06123,700——
2020-05-04$8.39$8.50170,800——
2020-05-01$8.23$8.34114,200——
2020-04-30$8.50$8.61178,600——
2020-04-29$8.77$8.89262,800——
2020-04-28$9.08$9.20437,100——
2020-04-27$9.45$9.581,352,000——
2020-04-24$9.63$9.761,077,600——
2020-04-23$8.75$8.87652,900——
2020-04-22$8.67$8.792,149,100——
2020-04-21$12.50$12.67960,900——
2020-04-20$7.60$7.701,300——
2020-04-17$7.00$7.093,900——
2020-04-16$7.50$7.500——
2020-04-15$7.50$7.500——
2020-04-14$7.50$7.50400——
2020-04-13$7.50$7.501,000——
2020-04-09$7.61$7.61700——
2020-04-08$7.84$7.841,200——
2020-04-07$7.57$7.570——
2020-04-06$7.57$7.570——
2020-04-03$7.57$7.570——
2020-04-02$7.57$7.570——
2020-04-01$7.57$7.570——
2020-03-31$7.57$7.571,800——
2020-03-30$7.33$7.321,000——
2020-03-27$7.50$7.500——
2020-03-26$7.50$7.502,500——
2020-03-25$7.00$7.002,100——
2020-03-24$7.12$7.121,300——
2020-03-23$7.14$7.145,000——
2020-03-20$8.17$8.17400——
2020-03-19$7.59$7.593,100——
2020-03-18$8.82$8.821,300——
2020-03-17$7.25$7.253,200——
2020-03-16$7.57$7.576,200——
2020-03-13$9.09$9.091,400——
2020-03-12$7.10$7.100——
2020-03-11$7.10$7.100——
2020-03-10$7.10$7.10300——
2020-03-09$7.30$7.30300——
2020-03-06$7.30$7.300——
2020-03-05$7.30$7.300——
2020-03-04$7.30$7.300——
2020-03-03$7.30$7.300——
2020-03-02$7.30$7.300——
2020-02-28$7.30$7.300——
2020-02-27$7.30$7.300——
2020-02-26$7.30$7.300——
2020-02-25$7.30$7.300——
2020-02-24$7.30$7.30100——
2020-02-21$8.06$8.060——
2020-02-20$8.06$8.06100——
2020-02-19$8.06$8.06100——
2020-02-18$8.06$8.060——
2020-02-14$8.06$8.060——
2020-02-13$8.06$8.060——
2020-02-12$8.06$8.060——
2020-02-11$8.06$8.06700——
2020-02-10$7.20$7.20500——
2020-02-07$8.00$8.000——
2020-02-06$8.00$8.000——
2020-02-05$8.00$8.00200——
2020-02-04$7.71$7.710——
2020-02-03$7.71$7.71200——
2020-01-31$8.45$8.450——
2020-01-30$8.45$8.45200——
2020-01-29$8.08$8.080——
2020-01-28$8.08$8.080——
2020-01-27$8.08$8.08600——
2020-01-24$9.31$9.31900——
2020-01-23$9.51$9.51900——
2020-01-22$10.00$10.000——
2020-01-21$10.00$10.000——
2020-01-17$10.00$10.000——
2020-01-16$10.00$10.000——
2020-01-15$10.00$10.00100——
2020-01-14$9.75$9.751,300——
2020-01-13$10.30$10.302,200——
2020-01-10$10.35$10.35600——
2020-01-09$10.68$10.681,000——
2020-01-08$10.68$10.683,500——
2020-01-07$10.00$10.000——
2020-01-06$10.00$10.00400——
2020-01-03$10.50$10.504,300——
2020-01-02$10.50$10.505,900——