TORM Stock Price History
NASDAQ: TRMDConsumer DiscretionaryMarine TransportationUSD
39.94-0.12 (-0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRMD price history at a glance
The price history for TORM (TRMD) on this page begins on February 19, 2018, when the stock closed at $7.60; it most recently closed at $39.94 on October 5, 2026. The highest price in this record is $48.86, reached on April 20, 2020; the latest close is 18.3% below that peak. Across the 7 complete calendar years in the table, TRMD finished higher in 4 and lower in 3. Its best year was 2022 (+266.5%) and its worst was 2024 (-33.9%).
Over roughly 9 years the share price changed +425.5%, a 21.2% compound annual price return (excluding dividends). In the last 12 months alone, TRMD has gained 94.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $48.86
- Date of high
- Apr 20, 2020
- Low since 2018
- $4.37
- Date of low
- Oct 15, 2018
- 52-week high
- $41.55
- 52-week low
- $19.30
- Last close
- $39.94
TRMD returns
1 week
-0.15%
1 month
+12.63%
3 months
+35.48%
6 months
+36.22%
Year to date
+103.98%
1 year
+94.73%
3 years
+39.61%
5 years
+397.02%
TRMD price return, excluding dividends.
TRMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.94 | +101.82% |
| 2025 | 19.79 | -1.54% |
| 2024 | 20.10 | -33.90% |
| 2023 | 30.41 | +4.25% |
| 2022 | 29.17 | +266.46% |
| 2021 | 7.96 | +12.91% |
| 2020 | 7.05 | -32.86% |
| 2019 | 10.50 | +76.47% |
| 2018* | 5.95 | -21.71% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
TRMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.98 | 40.65 | 39.78 | 39.94 | -0.30% | |
| 39.92 | 40.45 | 39.73 | 40.06 | +2.93% | |
| 39.31 | 39.53 | 38.85 | 38.92 | -0.33% | |
| 39.40 | 39.50 | 38.37 | 39.05 | -4.87% | |
| 41.15 | 41.55 | 38.97 | 41.05 | +2.62% | |
| 39.30 | 40.00 | 38.87 | 40.00 | +3.09% | |
| 37.51 | 38.94 | 37.35 | 38.80 | +1.97% | |
| 38.09 | 38.83 | 37.85 | 38.05 | +5.26% | |
| 35.34 | 36.40 | 35.34 | 36.15 | +2.06% | |
| 35.65 | 35.85 | 35.09 | 35.42 | +3.21% | |
| 34.35 | 34.89 | 33.81 | 34.32 | +0.06% | |
| 34.26 | 35.16 | 33.81 | 34.30 | -0.35% | |
| 34.83 | 35.16 | 33.96 | 34.42 | -0.61% | |
| 35.54 | 35.83 | 34.60 | 34.63 | -6.71% | |
| 37.47 | 38.38 | 36.95 | 37.12 | -2.90% | |
| 37.71 | 38.73 | 37.31 | 38.23 | +4.37% | |
| 36.52 | 37.21 | 36.31 | 36.63 | +0.08% | |
| 35.90 | 37.22 | 35.72 | 36.60 | +4.78% | |
| 32.59 | 35.01 | 32.43 | 34.93 | -1.16% | |
| 35.21 | 35.65 | 34.65 | 35.34 | +0.74% | |
| 34.26 | 35.34 | 34.20 | 35.08 | +1.39% | |
| 33.50 | 34.75 | 33.28 | 34.60 | -2.43% | |
| 35.58 | 35.94 | 34.88 | 35.46 | +1.49% | |
| 35.52 | 35.58 | 34.50 | 34.94 | -0.68% | |
| 34.48 | 35.53 | 34.48 | 35.18 | +2.93% | |
| 34.00 | 34.55 | 33.93 | 34.18 | +0.97% | |
| 33.10 | 33.90 | 32.86 | 33.85 | +1.93% | |
| 33.00 | 33.45 | 32.76 | 33.21 | +1.22% | |
| 33.09 | 33.09 | 32.30 | 32.81 | +0.58% | |
| 32.23 | 32.74 | 31.98 | 32.62 | +2.58% | |
| 30.52 | 31.90 | 30.50 | 31.80 | +5.72% | |
| 31.42 | 31.98 | 29.93 | 30.08 | -4.42% | |
| 31.58 | 31.85 | 31.41 | 31.47 | -0.54% | |
| 31.83 | 32.11 | 31.50 | 31.64 | -0.50% | |
| 31.92 | 32.54 | 31.68 | 31.80 | +2.38% | |
| 31.18 | 31.39 | 30.85 | 31.06 | +0.29% | |
| 31.18 | 31.39 | 30.69 | 30.97 | +2.55% | |
| 30.54 | 30.54 | 30.03 | 30.20 | -1.34% | |
| 30.26 | 30.72 | 30.08 | 30.61 | +1.76% | |
| 29.81 | 30.20 | 29.71 | 30.08 | +2.42% | |
| 29.09 | 29.82 | 29.09 | 29.37 | +1.38% | |
| 28.44 | 29.08 | 28.30 | 28.97 | +1.19% | |
| 29.02 | 29.08 | 28.33 | 28.63 | -1.92% | |
| 29.59 | 29.61 | 29.17 | 29.19 | -1.02% | |
| 29.56 | 29.91 | 29.00 | 29.49 | 0.00% | |
| 29.13 | 29.70 | 29.04 | 29.49 | +3.04% | |
| 29.60 | 29.70 | 28.61 | 28.62 | -2.52% | |
| 30.02 | 30.02 | 29.30 | 29.36 | -2.72% | |
| 30.25 | 30.34 | 29.47 | 30.18 | -0.43% | |
| 30.45 | 30.54 | 30.02 | 30.31 | +0.23% | |
| 29.76 | 30.34 | 29.57 | 30.24 | +1.37% | |
| 30.13 | 30.34 | 29.69 | 29.83 | +0.10% | |
| 30.00 | 30.41 | 29.75 | 29.80 | 0.00% | |
| 29.33 | 30.07 | 29.12 | 29.80 | -1.59% | |
| 30.25 | 30.68 | 30.15 | 30.28 | +0.30% | |
| 29.74 | 30.29 | 29.59 | 30.19 | +2.41% | |
| 30.25 | 30.29 | 29.44 | 29.48 | -1.40% | |
| 29.64 | 30.09 | 29.05 | 29.90 | +2.82% | |
| 28.73 | 29.44 | 28.73 | 29.08 | +2.21% | |
| 28.87 | 28.87 | 28.27 | 28.45 | -3.23% | |
| 29.34 | 30.05 | 29.32 | 29.40 | -0.81% | |
| 29.59 | 29.76 | 28.95 | 29.64 | +0.73% | |
| 29.07 | 29.95 | 29.07 | 29.43 | +1.96% | |
| 29.90 | 30.04 | 28.84 | 28.86 | -2.10% | |
| 28.25 | 29.50 | 28.25 | 29.48 | +5.06% | |
| 28.86 | 28.86 | 27.70 | 28.06 | -3.37% | |
| 28.59 | 29.14 | 28.50 | 29.04 | +2.43% | |
| 27.94 | 28.50 | 27.94 | 28.35 | +1.29% | |
| 27.63 | 28.62 | 27.41 | 27.99 | +1.05% | |
| 27.08 | 28.25 | 27.08 | 27.70 | +5.52% | |
| 25.53 | 26.49 | 25.52 | 26.25 | +0.73% | |
| 26.06 | 26.15 | 25.52 | 26.06 | -0.95% | |
| 27.08 | 27.30 | 26.29 | 26.31 | -1.86% | |
| 27.21 | 27.66 | 26.22 | 26.81 | -3.21% | |
| 28.62 | 28.99 | 27.44 | 27.70 | -3.48% | |
| 29.60 | 29.82 | 28.61 | 28.70 | -1.51% | |
| 28.46 | 29.26 | 27.71 | 29.14 | -3.73% | |
| 29.50 | 30.46 | 29.50 | 30.27 | +2.92% | |
| 28.60 | 29.42 | 28.08 | 29.41 | +1.34% | |
| 29.94 | 30.06 | 29.00 | 29.02 | -2.36% | |
| 30.39 | 30.62 | 29.36 | 29.72 | -1.10% | |
| 30.49 | 30.60 | 29.46 | 30.05 | -1.15% | |
| 28.79 | 30.41 | 28.67 | 30.40 | +5.01% | |
| 29.67 | 30.31 | 28.81 | 28.95 | -0.79% | |
| 29.17 | 29.96 | 29.07 | 29.18 | +0.76% | |
| 28.64 | 29.08 | 28.57 | 28.96 | +0.94% | |
| 29.45 | 29.60 | 28.55 | 28.69 | +0.88% | |
| 28.10 | 28.91 | 28.10 | 28.44 | +1.21% | |
| 28.07 | 28.47 | 28.05 | 28.10 | -0.25% | |
| 28.16 | 28.88 | 27.99 | 28.17 | +0.11% | |
| 28.27 | 28.43 | 28.08 | 28.14 | +0.43% | |
| 27.35 | 28.28 | 27.18 | 28.02 | +2.86% | |
| 27.69 | 27.86 | 27.12 | 27.24 | -2.58% | |
| 28.76 | 28.83 | 27.84 | 27.96 | -6.24% | |
| 30.63 | 30.63 | 29.67 | 29.82 | -3.09% | |
| 31.08 | 31.41 | 30.45 | 30.77 | -1.66% | |
| 32.05 | 32.05 | 31.16 | 31.29 | -3.69% | |
| 32.78 | 33.20 | 32.38 | 32.49 | -0.64% | |
| 31.98 | 32.79 | 31.71 | 32.70 | +3.22% | |
| 32.88 | 32.94 | 31.63 | 31.68 | -2.49% | |
| 32.00 | 32.83 | 31.86 | 32.49 | +1.44% | |
| 31.48 | 32.05 | 31.08 | 32.03 | +1.49% | |
| 32.82 | 32.96 | 31.52 | 31.56 | -3.31% | |
| 35.00 | 35.33 | 32.14 | 32.64 | -5.58% | |
| 34.09 | 34.70 | 33.88 | 34.57 | +1.41% | |
| 34.48 | 34.62 | 33.83 | 34.09 | +0.50% | |
| 33.54 | 34.27 | 33.41 | 33.92 | +2.45% | |
| 33.25 | 33.59 | 32.56 | 33.11 | +0.61% | |
| 33.68 | 34.31 | 32.67 | 32.91 | -5.62% | |
| 34.00 | 34.88 | 33.75 | 34.87 | +5.47% | |
| 32.82 | 33.20 | 32.49 | 33.06 | +1.54% | |
| 32.57 | 32.62 | 31.90 | 32.56 | +0.03% | |
| 31.91 | 32.57 | 31.91 | 32.55 | +1.43% | |
| 32.23 | 32.34 | 31.79 | 32.09 | +0.38% | |
| 32.00 | 32.38 | 31.51 | 31.97 | +2.24% | |
| 31.11 | 31.42 | 30.60 | 31.27 | +0.35% | |
| 30.45 | 31.24 | 30.41 | 31.16 | +2.06% | |
| 30.20 | 30.78 | 30.19 | 30.53 | +1.26% | |
| 29.97 | 30.22 | 29.15 | 30.15 | +0.37% | |
| 31.23 | 31.49 | 30.02 | 30.04 | -2.12% | |
| 30.20 | 30.73 | 29.45 | 30.69 | +1.29% | |
| 30.25 | 31.01 | 29.79 | 30.30 | +1.78% | |
| 29.92 | 30.07 | 29.26 | 29.77 | -1.68% | |
| 30.52 | 30.82 | 30.14 | 30.28 | +2.64% | |
| 30.17 | 30.44 | 29.47 | 29.50 | -2.80% | |
| 29.61 | 30.75 | 29.50 | 30.35 | +3.51% | |
| 29.40 | 29.50 | 28.97 | 29.32 | -1.58% | |
| 30.11 | 30.38 | 29.48 | 29.79 | -0.40% | |
| 28.74 | 29.99 | 28.41 | 29.91 | +1.39% | |
| 29.74 | 30.10 | 29.37 | 29.50 | -0.27% | |
| 28.95 | 29.65 | 28.75 | 29.58 | +1.65% | |
| 27.99 | 29.17 | 27.80 | 29.10 | +3.89% | |
| 28.40 | 28.40 | 27.86 | 28.01 | +0.39% | |
| 27.74 | 28.51 | 27.54 | 27.90 | +1.90% | |
| 27.51 | 27.95 | 26.80 | 27.38 | -0.33% | |
| 27.05 | 27.61 | 26.90 | 27.47 | +1.03% | |
| 27.70 | 28.18 | 27.12 | 27.19 | -1.66% | |
| 27.80 | 27.92 | 27.21 | 27.65 | -1.71% | |
| 27.18 | 28.23 | 27.04 | 28.13 | +5.71% | |
| 25.56 | 26.69 | 25.55 | 26.61 | +3.50% | |
| 26.44 | 26.52 | 25.56 | 25.71 | -2.50% | |
| 25.45 | 26.42 | 25.21 | 26.37 | +2.37% | |
| 24.97 | 26.12 | 24.85 | 25.76 | +3.66% | |
| 25.12 | 25.19 | 24.69 | 24.85 | -1.74% | |
| 24.56 | 25.29 | 24.52 | 25.29 | +4.20% | |
| 24.39 | 24.56 | 24.05 | 24.27 | -1.50% | |
| 25.75 | 25.80 | 24.60 | 24.64 | -9.51% | |
| 28.05 | 28.08 | 27.15 | 27.23 | -3.95% | |
| 28.74 | 29.03 | 28.27 | 28.35 | -1.12% | |
| 28.01 | 29.00 | 27.87 | 28.67 | +1.52% | |
| 28.72 | 28.77 | 28.08 | 28.24 | -2.59% | |
| 29.72 | 29.73 | 28.37 | 28.99 | -5.75% | |
| 30.75 | 31.00 | 30.40 | 30.76 | -0.45% | |
| 30.29 | 31.32 | 29.82 | 30.90 | -0.13% | |
| 31.46 | 31.76 | 30.20 | 30.94 | +2.69% | |
| 29.50 | 30.27 | 28.90 | 30.13 | +3.26% | |
| 28.95 | 29.58 | 28.21 | 29.18 | +5.19% | |
| 28.03 | 28.09 | 27.38 | 27.74 | +0.25% | |
| 27.33 | 27.74 | 27.16 | 27.67 | +1.47% | |
| 27.17 | 27.37 | 27.04 | 27.27 | -0.73% | |
| 27.27 | 27.55 | 27.03 | 27.47 | +1.10% | |
| 27.17 | 27.44 | 26.86 | 27.17 | +2.37% | |
| 26.64 | 26.83 | 26.44 | 26.54 | +2.79% | |
| 25.76 | 25.88 | 25.30 | 25.82 | -0.27% | |
| 24.96 | 25.89 | 24.96 | 25.89 | +3.68% | |
| 25.67 | 25.83 | 24.81 | 24.97 | -2.19% | |
| 25.50 | 25.95 | 25.26 | 25.53 | +1.11% | |
| 24.95 | 25.33 | 24.85 | 25.25 | +1.69% | |
| 24.80 | 25.03 | 24.71 | 24.83 | -0.28% | |
| 24.25 | 24.96 | 24.18 | 24.90 | +3.15% | |
| 24.01 | 24.60 | 24.01 | 24.14 | -0.62% | |
| 24.47 | 24.58 | 23.94 | 24.29 | -1.70% | |
| 24.84 | 24.93 | 24.35 | 24.71 | +0.77% | |
| 23.77 | 24.59 | 23.59 | 24.52 | +0.74% | |
| 24.18 | 24.71 | 24.04 | 24.34 | +0.16% | |
| 24.75 | 24.95 | 23.90 | 24.30 | -0.94% | |
| 23.53 | 24.55 | 23.32 | 24.53 | +5.14% | |
| 23.02 | 23.73 | 22.97 | 23.33 | +2.15% | |
| 22.91 | 23.07 | 22.63 | 22.84 | +0.75% | |
| 22.63 | 23.05 | 22.63 | 22.67 | +1.16% | |
| 22.89 | 22.99 | 22.09 | 22.41 | -1.15% | |
| 22.30 | 22.73 | 22.20 | 22.67 | +2.63% | |
| 22.32 | 22.32 | 21.87 | 22.09 | -2.56% | |
| 22.72 | 23.10 | 22.62 | 22.67 | -0.26% | |
| 22.95 | 22.95 | 22.40 | 22.73 | -2.28% | |
| 23.56 | 23.76 | 23.10 | 23.26 | -0.77% | |
| 23.04 | 23.49 | 22.99 | 23.44 | +4.36% | |
| 22.43 | 22.71 | 22.23 | 22.46 | -0.04% | |
| 22.73 | 22.74 | 22.28 | 22.47 | -1.66% | |
| 23.00 | 23.11 | 22.49 | 22.85 | +3.53% | |
| 20.84 | 22.16 | 20.84 | 22.07 | +7.82% | |
| 20.08 | 20.76 | 20.08 | 20.47 | +2.81% | |
| 20.07 | 20.32 | 19.86 | 19.91 | +0.61% | |
| 19.87 | 19.93 | 19.61 | 19.79 | +1.07% | |
| 19.55 | 19.64 | 19.46 | 19.58 | +0.20% | |
| 20.07 | 20.09 | 19.53 | 19.54 | -2.10% | |
| 19.90 | 20.04 | 19.81 | 19.96 | +2.20% | |
| 19.45 | 19.60 | 19.34 | 19.53 | +0.57% | |
| 19.41 | 19.47 | 19.30 | 19.42 | +0.15% | |
| 19.50 | 19.55 | 19.37 | 19.39 | -0.36% | |
| 19.45 | 19.69 | 19.33 | 19.46 | -0.36% | |
| 19.60 | 19.82 | 19.40 | 19.53 | -0.71% | |
| 19.90 | 19.90 | 19.56 | 19.67 | -1.65% | |
| 20.15 | 20.25 | 19.92 | 20.00 | -0.15% | |
| 20.39 | 20.41 | 19.96 | 20.03 | -2.15% | |
| 20.43 | 20.51 | 20.34 | 20.47 | -0.20% | |
| 20.76 | 20.80 | 20.44 | 20.51 | -1.20% | |
| 20.77 | 20.91 | 20.60 | 20.76 | +0.05% | |
| 20.62 | 20.85 | 20.35 | 20.75 | +0.39% | |
| 21.09 | 21.11 | 20.60 | 20.67 | -2.18% | |
| 21.27 | 21.57 | 21.09 | 21.13 | -0.52% | |
| 21.26 | 21.51 | 21.23 | 21.24 | -0.14% | |
| 21.41 | 21.45 | 21.23 | 21.27 | -0.28% | |
| 21.50 | 21.63 | 21.31 | 21.33 | +0.85% | |
| 20.82 | 21.20 | 20.76 | 21.15 | +1.05% | |
| 21.40 | 21.49 | 20.87 | 20.93 | -2.24% | |
| 21.28 | 21.56 | 21.22 | 21.41 | +1.33% | |
| 21.20 | 21.46 | 21.13 | 21.13 | -0.61% | |
| 21.28 | 21.33 | 20.90 | 21.26 | -2.12% | |
| 21.94 | 21.94 | 21.45 | 21.72 | -3.38% | |
| 22.32 | 22.49 | 22.12 | 22.48 | +2.32% | |
| 22.42 | 22.79 | 21.97 | 21.97 | -3.98% | |
| 22.94 | 23.49 | 22.81 | 22.88 | -1.12% | |
| 22.79 | 23.23 | 22.58 | 23.14 | +1.22% | |
| 22.78 | 23.07 | 22.72 | 22.86 | -0.70% | |
| 22.50 | 23.08 | 22.27 | 23.02 | +0.09% | |
| 22.99 | 23.35 | 22.79 | 23.00 | -2.13% | |
| 23.39 | 23.66 | 23.26 | 23.50 | +0.56% | |
| 23.54 | 23.67 | 23.05 | 23.37 | -0.47% | |
| 22.88 | 23.56 | 22.87 | 23.48 | +3.07% | |
| 22.67 | 22.96 | 22.60 | 22.78 | +2.06% | |
| 21.69 | 22.84 | 21.58 | 22.32 | +4.49% | |
| 21.10 | 21.38 | 21.04 | 21.36 | +1.04% | |
| 21.10 | 21.21 | 20.92 | 21.14 | -2.45% | |
| 21.86 | 21.95 | 21.55 | 21.67 | -1.28% | |
| 21.62 | 22.02 | 21.49 | 21.95 | +1.43% | |
| 21.67 | 21.93 | 21.61 | 21.64 | -0.46% | |
| 21.80 | 22.23 | 21.70 | 21.74 | +0.37% | |
| 21.37 | 21.68 | 21.26 | 21.66 | +2.90% | |
| 21.15 | 21.17 | 20.56 | 21.05 | -0.47% | |
| 21.45 | 21.78 | 21.11 | 21.15 | -2.76% | |
| 21.40 | 21.86 | 21.40 | 21.75 | +4.12% | |
| 20.45 | 20.93 | 20.34 | 20.89 | +2.20% | |
| 20.68 | 20.71 | 20.34 | 20.44 | -2.62% | |
| 20.85 | 21.12 | 20.77 | 20.99 | +1.40% | |
| 20.26 | 20.77 | 20.13 | 20.70 | +1.27% | |
| 20.41 | 20.79 | 20.34 | 20.44 | +2.97% | |
| 19.62 | 19.93 | 19.62 | 19.85 | +1.95% | |
| 19.45 | 19.63 | 19.35 | 19.47 | -1.77% | |
| 19.86 | 20.10 | 19.75 | 19.82 | -0.15% | |
| 20.40 | 20.66 | 19.83 | 19.85 | -3.22% | |
| 20.39 | 20.67 | 20.35 | 20.51 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRMD chart for longer ranges.