Torm A

TRMD
🏛️ usa →
20.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.02 8.06 7.93 7.96 0.0M
2021-12-30 7.78 8.03 7.75 7.99 0.2M
2021-12-29 7.72 7.93 7.54 7.80 0.1M
2021-12-28 7.85 7.91 7.71 7.78 0.1M
2021-12-27 7.94 7.96 7.66 7.67 0.1M
2021-12-23 7.83 8.05 7.81 7.99 0.1M
2021-12-22 7.84 8.00 7.64 7.90 0.1M
2021-12-21 7.59 7.96 7.59 7.77 0.1M
2021-12-20 7.57 7.70 7.50 7.52 0.1M
2021-12-17 7.82 7.84 7.67 7.84 0.0M
2021-12-16 7.89 8.03 7.81 7.89 0.1M
2021-12-15 7.57 7.89 7.52 7.81 0.1M
2021-12-14 7.59 7.75 7.46 7.54 0.1M
2021-12-13 7.88 7.96 7.59 7.59 0.1M
2021-12-10 7.85 8.13 7.83 8.04 0.1M
2021-12-09 7.92 8.13 7.73 7.84 0.1M
2021-12-08 7.85 8.25 7.85 8.08 0.3M
2021-12-07 7.64 8.00 7.64 7.82 0.3M
2021-12-06 7.32 7.54 7.21 7.43 0.2M
2021-12-03 7.37 7.50 7.29 7.40 0.1M
2021-12-02 7.15 7.40 7.13 7.29 0.1M
2021-12-01 7.53 7.55 6.93 6.99 0.1M
2021-11-30 7.36 7.54 7.33 7.46 0.1M
2021-11-29 7.43 7.52 7.31 7.36 0.1M
2021-11-26 7.38 7.40 7.11 7.18 0.1M
2021-11-24 7.45 7.64 7.42 7.62 0.1M
2021-11-23 7.46 7.70 7.42 7.51 0.1M
2021-11-22 7.53 7.64 7.14 7.20 0.2M
2021-11-19 7.67 7.78 7.52 7.59 0.1M
2021-11-18 7.85 7.90 7.52 7.66 0.2M
2021-11-17 7.94 8.03 7.77 7.85 0.1M
2021-11-16 8.12 8.12 7.92 7.96 0.1M
2021-11-15 8.45 8.45 8.03 8.08 0.2M
2021-11-12 8.45 8.50 8.33 8.41 0.1M
2021-11-11 8.22 8.50 8.20 8.23 0.2M
2021-11-10 7.95 8.21 7.84 8.05 0.4M
2021-11-09 8.85 9.03 8.70 8.83 0.2M
2021-11-08 8.33 9.15 8.30 8.99 0.6M
2021-11-05 8.36 8.38 7.90 8.00 0.3M
2021-11-04 8.43 8.49 8.28 8.38 0.1M
2021-11-03 8.10 8.29 8.10 8.29 0.1M
2021-11-02 8.28 8.29 8.01 8.04 0.1M
2021-11-01 8.22 8.37 8.21 8.28 0.1M
2021-10-29 8.30 8.40 8.20 8.23 0.1M
2021-10-27 8.21 8.88 8.17 8.65 0.6M
2021-10-26 8.50 8.55 8.12 8.23 0.3M
2021-10-25 8.90 8.95 8.55 8.62 0.2M
2021-10-22 8.94 8.94 8.50 8.87 0.3M
2021-10-21 8.86 9.15 8.70 8.80 0.3M
2021-10-20 9.20 9.20 8.87 8.87 1.0M
2021-10-19 9.22 9.80 9.00 9.45 1.2M
2021-10-18 8.60 9.96 8.56 9.22 4.3M
2021-10-15 7.85 8.70 7.83 8.06 0.1M
2021-10-14 7.77 7.78 7.61 7.74 0.0M
2021-10-13 7.64 7.80 7.60 7.77 0.0M
2021-10-12 7.96 7.96 7.74 7.80 0.0M
2021-10-11 8.00 8.10 7.89 8.10 0.0M
2021-10-08 8.10 8.10 7.87 7.92 0.0M
2021-10-07 7.88 8.02 7.80 7.87 0.0M
2021-10-06 7.76 7.81 7.65 7.78 0.0M
2021-10-05 7.84 8.16 7.76 7.90 0.0M
2021-10-04 7.89 7.89 7.77 7.79 0.0M
2021-10-01 7.84 7.95 7.72 7.95 0.0M
2021-09-30 7.62 7.74 7.62 7.74 0.0M
2021-09-29 7.81 7.85 7.64 7.64 0.0M
2021-09-28 7.82 7.90 7.75 7.80 0.0M
2021-09-27 7.71 7.94 7.71 7.94 0.0M
2021-09-24 7.55 7.70 7.55 7.64 0.0M
2021-09-23 7.76 7.76 7.58 7.71 0.0M
2021-09-22 7.56 7.90 7.56 7.82 0.0M
2021-09-21 7.26 7.47 7.26 7.39 0.1M
2021-09-20 7.28 7.75 7.24 7.38 0.0M
2021-09-17 7.76 7.76 7.66 7.71 0.0M
2021-09-16 7.81 7.86 7.72 7.80 0.0M
2021-09-15 7.80 7.80 7.67 7.73 0.0M
2021-09-14 8.05 8.16 7.87 7.93 0.0M
2021-09-13 7.98 8.43 7.91 8.02 0.0M
2021-09-10 8.02 8.16 7.97 8.00 0.0M
2021-09-09 7.94 8.18 7.94 8.18 0.0M
2021-09-08 8.09 8.09 8.01 8.05 0.0M
2021-09-07 8.23 8.39 8.03 8.31 0.0M
2021-09-03 7.96 8.04 7.88 8.02 0.0M
2021-09-02 7.92 8.16 7.92 8.12 0.0M
2021-09-01 7.88 8.47 7.86 7.97 0.0M
2021-08-31 7.75 7.89 7.67 7.86 0.0M
2021-08-30 7.78 7.89 7.69 7.75 0.1M
2021-08-27 7.64 7.95 7.64 7.91 0.0M
2021-08-26 7.76 7.80 7.63 7.66 0.0M
2021-08-25 7.80 8.00 7.73 7.85 0.0M
2021-08-24 7.76 7.94 7.75 7.90 0.0M
2021-08-23 7.67 7.85 7.67 7.75 0.0M
2021-08-20 7.67 7.87 7.67 7.87 0.0M
2021-08-19 7.87 7.87 7.66 7.66 0.0M
2021-08-18 7.97 7.99 7.77 7.90 0.0M
2021-08-17 7.97 8.10 7.92 8.05 0.0M
2021-08-16 7.88 8.11 7.86 8.05 0.0M
2021-08-13 7.94 8.07 7.85 8.00 0.0M
2021-08-12 8.10 8.14 7.95 7.97 0.0M
2021-08-11 8.29 8.34 8.19 8.22 0.0M
2021-08-10 8.21 8.30 8.10 8.21 0.0M
2021-08-09 8.58 8.64 8.49 8.49 0.0M
2021-08-06 8.77 8.81 8.58 8.58 0.0M
2021-08-05 8.70 8.83 8.70 8.74 0.0M
2021-08-04 8.63 8.67 8.54 8.56 0.0M
2021-08-03 8.64 8.80 8.57 8.65 0.0M
2021-08-02 8.77 8.94 8.63 8.90 0.0M
2021-07-30 8.61 8.86 8.53 8.84 0.1M
2021-07-29 8.71 8.76 8.61 8.70 0.0M
2021-07-28 8.47 8.74 8.45 8.58 0.0M
2021-07-27 8.60 8.67 8.49 8.67 0.0M
2021-07-26 8.40 8.67 8.40 8.66 0.0M
2021-07-23 8.31 8.45 8.15 8.40 0.0M
2021-07-22 8.34 8.36 8.10 8.24 0.0M
2021-07-21 8.20 8.38 8.18 8.33 0.0M
2021-07-20 8.06 8.21 8.00 8.11 0.0M
2021-07-19 8.14 8.24 8.00 8.06 0.0M
2021-07-16 8.53 8.57 8.33 8.33 0.0M
2021-07-15 8.52 8.56 8.47 8.50 0.0M
2021-07-14 8.71 8.73 8.55 8.56 0.0M
2021-07-13 8.80 8.84 8.72 8.84 0.0M
2021-07-12 8.83 8.94 8.83 8.89 0.0M
2021-07-09 8.91 8.91 8.87 8.91 0.0M
2021-07-08 8.78 8.79 8.58 8.79 0.0M
2021-07-07 8.81 8.95 8.79 8.84 0.0M
2021-07-06 8.81 8.92 8.68 8.87 0.0M
2021-07-02 8.75 8.78 8.47 8.63 0.1M
2021-07-01 8.92 8.94 8.64 8.65 0.0M
2021-06-30 8.81 8.94 8.76 8.81 0.0M
2021-06-29 8.60 8.80 8.57 8.67 0.0M
2021-06-28 8.66 8.70 8.52 8.60 0.0M
2021-06-25 8.73 8.80 8.49 8.66 0.0M
2021-06-24 8.53 8.76 8.50 8.65 0.1M
2021-06-23 8.63 8.63 8.41 8.54 0.0M
2021-06-22 8.59 8.61 8.41 8.57 0.0M
2021-06-21 8.44 8.66 8.37 8.61 0.0M
2021-06-18 8.50 8.73 8.44 8.60 0.0M
2021-06-17 8.75 8.92 8.55 8.70 0.0M
2021-06-16 8.98 9.01 8.85 8.89 0.0M
2021-06-15 8.99 9.03 8.84 8.86 0.0M
2021-06-14 8.99 9.10 8.99 9.07 0.0M
2021-06-11 8.90 8.91 8.80 8.88 0.0M
2021-06-10 8.90 9.15 8.81 8.90 0.0M
2021-06-09 9.01 9.09 9.01 9.08 0.0M
2021-06-08 9.03 9.08 8.90 8.99 0.0M
2021-06-07 9.09 9.15 9.04 9.11 0.0M
2021-06-04 9.16 9.16 9.02 9.08 0.0M
2021-06-03 9.25 9.25 9.02 9.09 0.0M
2021-06-02 9.36 9.46 9.25 9.25 0.0M
2021-06-01 9.45 9.60 9.36 9.52 0.1M
2021-05-28 9.33 9.42 9.22 9.38 0.1M
2021-05-27 9.42 9.46 9.33 9.37 0.1M
2021-05-26 9.75 9.75 9.55 9.64 0.0M
2021-05-25 9.92 10.05 9.85 9.86 0.0M
2021-05-24 9.55 10.16 9.53 9.96 0.1M
2021-05-21 9.32 9.61 9.32 9.61 0.2M
2021-05-20 9.20 9.24 9.05 9.23 0.0M
2021-05-19 9.10 9.26 8.96 9.20 0.1M
2021-05-18 9.20 9.24 8.95 9.21 0.1M
2021-05-17 9.10 9.23 9.08 9.20 0.0M
2021-05-14 9.08 9.16 9.08 9.11 0.0M
2021-05-13 8.99 9.25 8.98 9.09 0.0M
2021-05-12 8.95 9.36 8.68 9.01 0.2M
2021-05-11 9.61 9.69 9.32 9.65 0.0M
2021-05-10 9.58 10.05 9.58 9.95 0.0M
2021-05-07 9.36 9.50 9.31 9.48 0.0M
2021-05-06 9.42 9.49 9.11 9.24 0.0M
2021-05-05 9.26 9.55 9.17 9.46 0.1M
2021-05-04 9.07 9.21 8.96 9.15 0.1M
2021-05-03 8.91 9.18 8.91 9.10 0.1M
2021-04-30 9.08 9.08 8.89 8.92 0.0M
2021-04-29 8.97 9.02 8.90 8.92 0.0M
2021-04-28 8.76 9.03 8.75 8.92 0.0M
2021-04-27 8.77 8.78 8.71 8.71 0.0M
2021-04-26 8.87 8.90 8.79 8.87 0.0M
2021-04-23 8.62 8.73 8.60 8.66 0.0M
2021-04-22 8.66 8.72 8.51 8.51 0.0M
2021-04-21 8.51 8.69 8.40 8.53 0.0M
2021-04-20 8.85 8.86 8.60 8.70 0.0M
2021-04-19 8.80 8.93 8.78 8.84 0.0M
2021-04-16 8.67 8.75 8.61 8.73 0.0M
2021-04-15 8.86 8.86 8.70 8.72 0.0M
2021-04-14 8.65 8.86 8.65 8.86 0.0M
2021-04-13 8.65 8.65 8.44 8.55 0.0M
2021-04-12 8.82 8.89 8.69 8.81 0.1M
2021-04-09 9.08 9.18 9.07 9.07 0.0M
2021-04-08 9.10 9.22 9.03 9.15 0.0M
2021-04-07 9.11 9.25 9.11 9.20 0.0M
2021-04-06 9.17 9.33 9.17 9.29 0.0M
2021-04-05 9.37 9.43 9.12 9.20 0.1M
2021-04-01 9.25 9.35 9.16 9.28 0.0M
2021-03-31 9.15 9.24 9.04 9.12 0.1M
2021-03-30 8.98 9.18 8.91 9.12 0.1M
2021-03-29 9.18 9.18 8.91 9.08 0.0M
2021-03-26 9.21 9.44 9.00 9.39 0.1M
2021-03-25 8.92 9.09 8.78 8.99 0.0M
2021-03-24 8.93 9.16 8.92 9.00 0.0M
2021-03-23 9.33 9.33 8.71 8.71 0.0M
2021-03-22 9.24 9.38 9.11 9.35 0.1M
2021-03-19 8.93 9.26 8.75 9.24 0.1M
2021-03-18 9.01 9.27 8.88 8.97 0.1M
2021-03-17 8.99 9.20 8.80 9.11 0.0M
2021-03-16 9.14 9.16 8.90 9.01 0.1M
2021-03-15 9.18 9.41 8.96 9.41 0.2M
2021-03-12 8.80 9.19 8.80 9.17 0.2M
2021-03-11 8.75 8.81 8.71 8.78 0.0M
2021-03-10 8.27 8.49 8.20 8.38 0.1M
2021-03-09 8.07 8.43 8.03 8.36 0.1M
2021-03-08 8.09 8.10 7.93 7.95 0.0M
2021-03-05 8.19 8.23 7.85 8.17 0.0M
2021-03-04 8.43 8.43 8.11 8.21 0.0M
2021-03-03 8.70 8.70 8.39 8.49 0.0M
2021-03-02 8.72 8.74 8.43 8.46 0.1M
2021-03-01 7.90 8.24 7.75 7.97 0.1M
2021-02-26 8.50 8.50 8.23 8.31 0.1M
2021-02-25 8.70 8.78 8.59 8.74 0.1M
2021-02-24 8.66 8.91 8.57 8.76 0.1M
2021-02-23 8.75 8.77 8.45 8.74 0.1M
2021-02-22 8.67 9.16 8.53 8.88 0.2M
2021-02-19 8.49 9.08 8.42 9.02 0.2M
2021-02-18 8.67 8.70 8.35 8.47 0.1M
2021-02-17 8.67 8.75 8.43 8.67 0.1M
2021-02-16 8.45 8.80 8.44 8.80 0.1M
2021-02-12 7.97 8.47 7.97 8.34 0.1M
2021-02-11 7.90 8.20 7.90 7.97 0.1M
2021-02-10 7.76 8.06 7.72 7.83 0.2M
2021-02-09 8.09 8.13 7.79 8.06 0.1M
2021-02-08 7.95 8.24 7.60 8.10 0.2M
2021-02-05 7.39 7.88 7.33 7.76 0.1M
2021-02-04 7.50 7.50 7.28 7.32 0.0M
2021-02-03 7.26 7.54 7.15 7.51 0.0M
2021-02-02 7.22 7.26 7.15 7.23 0.1M
2021-02-01 7.33 7.33 7.08 7.21 0.0M
2021-01-29 7.22 7.44 7.16 7.24 0.1M
2021-01-28 7.18 7.45 7.18 7.45 0.0M
2021-01-27 7.38 7.38 7.20 7.20 0.0M
2021-01-26 7.34 7.47 7.32 7.40 0.0M
2021-01-25 7.43 7.43 7.22 7.25 0.0M
2021-01-22 7.58 7.58 7.32 7.41 0.0M
2021-01-21 7.66 7.66 7.46 7.50 0.0M
2021-01-20 7.63 7.77 7.58 7.58 0.0M
2021-01-19 7.90 7.90 7.60 7.69 0.0M
2021-01-15 7.80 7.94 7.66 7.76 0.0M
2021-01-14 7.91 8.10 7.68 7.92 0.0M
2021-01-13 8.00 8.08 7.75 7.90 0.0M
2021-01-12 7.67 7.95 7.67 7.90 0.0M
2021-01-11 7.57 7.72 7.52 7.70 0.0M
2021-01-08 7.82 7.82 7.57 7.61 0.0M
2021-01-07 7.58 7.99 7.57 7.75 0.0M
2021-01-06 7.73 7.74 7.57 7.65 0.0M
2021-01-05 7.54 7.76 7.35 7.71 0.0M
2021-01-04 7.47 7.53 7.30 7.34 0.0M