Torm A

TRMD
🏛️ uk →
134.70
Last Update: 2025-09-29
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
2021-12-30 51.45 51.85 50.75 51.10 0.0M
2021-12-29 51.50 51.73 50.45 51.73 0.0M
2021-12-23 52.40 52.40 51.40 52.16 0.0M
2021-12-22 51.45 52.20 50.65 51.20 0.0M
2021-12-21 50.40 51.35 50.35 50.68 0.0M
2021-12-20 50.20 51.00 49.92 50.26 0.0M
2021-12-17 51.55 52.35 50.60 51.43 0.0M
2021-12-16 51.35 52.10 50.65 51.40 0.0M
2021-12-15 50.35 50.35 50.00 50.16 0.0M
2021-12-14 50.45 50.45 50.10 50.40 0.0M
2021-12-13 52.15 52.15 50.80 50.80 0.0M
2021-12-10 51.20 52.60 51.06 51.06 0.0M
2021-12-09 51.55 51.83 51.25 51.83 0.0M
2021-12-08 51.85 52.80 50.35 51.63 0.0M
2021-12-07 49.50 52.50 49.50 51.20 0.0M
2021-12-06 48.06 48.46 47.66 48.20 0.0M
2021-12-03 48.36 48.96 48.02 48.78 0.0M
2021-12-02 48.14 48.44 46.92 48.06 0.0M
2021-12-01 49.20 49.53 48.82 49.53 0.0M
2021-11-30 48.40 48.82 48.12 48.72 0.0M
2021-11-29 49.18 49.56 48.86 48.86 0.0M
2021-11-26 48.78 49.95 48.42 49.95 0.0M
2021-11-25 50.35 51.15 50.05 50.05 0.0M
2021-11-24 49.98 50.45 49.50 50.15 0.0M
2021-11-23 49.56 50.50 49.26 49.88 0.0M
2021-11-22 50.40 50.85 49.90 50.55 0.0M
2021-11-19 50.60 51.25 50.50 51.06 0.0M
2021-11-18 52.20 52.24 50.85 52.24 0.0M
2021-11-17 52.40 52.92 52.25 52.92 0.0M
2021-11-16 52.95 52.95 52.40 52.83 0.0M
2021-11-15 55.60 55.60 53.50 53.58 0.0M
2021-11-12 55.15 55.30 53.92 53.92 0.0M
2021-11-11 51.65 54.50 51.60 53.62 0.0M
2021-11-10 54.80 54.85 49.54 52.20 0.0M
2021-11-09 55.00 56.45 54.85 55.52 0.0M
2021-11-08 52.45 56.35 52.00 55.73 0.0M
2021-11-05 53.35 54.40 51.10 51.20 0.0M
2021-11-04 53.65 54.65 53.45 53.52 0.0M
2021-11-03 52.15 53.45 52.05 52.35 0.0M
2021-11-02 52.55 53.30 52.25 52.73 0.0M
2021-11-01 52.40 53.00 52.10 52.24 0.0M
2021-10-29 52.55 53.40 52.55 52.83 0.0M
2021-10-28 53.95 53.95 51.90 53.52 0.0M
2021-10-27 52.50 54.20 51.45 54.00 0.0M
2021-10-26 54.55 54.55 53.20 54.45 0.0M
2021-10-25 55.20 55.45 53.50 55.00 0.0M
2021-10-22 55.35 55.45 54.25 54.90 0.0M
2021-10-21 56.40 57.15 54.80 55.20 0.0M
2021-10-20 58.25 58.25 56.05 56.45 0.1M
2021-10-19 56.40 58.45 56.40 57.67 0.0M
2021-10-18 51.40 60.55 51.40 55.92 0.0M
2021-10-15 49.38 50.35 49.25 49.25 0.0M
2021-10-14 49.70 49.80 49.02 49.54 0.0M
2021-10-13 50.10 50.10 49.20 50.01 0.0M
2021-10-12 51.10 51.10 50.15 51.02 0.0M
2021-10-11 51.25 51.65 51.20 51.45 0.0M
2021-10-08 51.30 51.50 50.80 51.10 0.0M
2021-10-07 49.12 51.15 49.12 50.87 0.0M
2021-10-06 49.64 50.05 49.10 50.00 0.0M
2021-10-05 48.94 49.50 48.94 49.40 0.0M
2021-10-04 49.96 50.10 49.14 49.92 0.0M
2021-10-01 49.56 50.75 49.44 50.44 0.0M
2021-09-30 50.60 50.60 50.35 50.35 0.0M
2021-09-29 48.78 49.80 48.70 49.01 0.0M
2021-09-28 50.05 50.50 49.40 50.40 0.0M
2021-09-27 48.58 49.88 48.58 48.68 0.0M
2021-09-24 47.64 48.18 47.64 47.81 0.0M
2021-09-23 48.18 48.52 48.10 48.52 0.0M
2021-09-22 47.09 47.09 47.09 47.09 0.0M
2021-09-21 46.50 46.50 46.50 46.50 0.0M
2021-09-20 45.62 45.62 45.62 45.62 0.0M
2021-09-15 49.72 49.77 48.58 49.77 0.0M
2021-09-14 50.73 50.73 50.73 50.73 0.0M
2021-09-13 51.16 51.16 51.16 51.16 0.0M
2021-09-10 50.55 50.55 50.55 50.55 0.0M
2021-09-09 49.95 49.95 49.95 49.95 0.0M
2021-09-08 51.35 51.35 51.35 51.35 0.0M
2021-09-07 52.10 52.10 52.00 52.00 0.0M
2021-09-06 51.50 52.10 51.50 52.10 0.0M
2021-09-03 49.62 49.97 49.62 49.97 0.0M
2021-09-02 49.77 49.77 49.77 49.77 0.0M
2021-09-01 48.83 48.83 48.83 48.83 0.0M
2021-08-31 49.24 49.24 49.24 49.24 0.0M
2021-08-27 48.22 48.88 48.12 48.49 0.0M
2021-08-26 48.72 49.25 48.24 49.25 0.0M
2021-08-25 49.22 49.26 49.22 49.26 0.0M
2021-08-24 48.91 48.91 48.91 48.91 0.0M
2021-08-23 48.70 49.05 48.70 49.05 0.0M
2021-08-19 49.62 49.62 49.30 49.30 0.0M
2021-08-17 49.77 49.77 49.77 49.77 0.0M
2021-08-16 49.20 49.20 49.20 49.20 0.0M
2021-08-13 50.52 50.52 50.52 50.52 0.0M
2021-08-12 50.85 51.97 50.85 51.97 0.0M
2021-08-11 52.88 52.88 52.88 52.88 0.0M
2021-08-10 51.91 51.91 51.91 51.91 0.0M
2021-08-05 54.58 54.58 54.58 54.58 0.0M
2021-08-04 54.25 54.25 54.25 54.25 0.0M
2021-08-03 54.77 54.77 54.77 54.77 0.0M
2021-08-02 54.25 54.25 54.25 54.25 0.0M
2021-07-30 53.83 53.83 53.83 53.83 0.0M
2021-07-29 54.52 54.52 54.52 54.52 0.0M
2021-07-28 53.83 53.83 53.83 53.83 0.0M
2021-07-27 54.20 54.20 54.20 54.20 0.0M
2021-07-23 52.53 52.53 52.53 52.53 0.0M
2021-07-22 52.65 53.40 52.40 53.40 0.0M
2021-07-21 51.88 51.88 51.88 51.88 0.0M
2021-07-20 51.82 51.82 51.82 51.82 0.0M
2021-07-19 51.05 51.05 51.05 51.05 0.0M
2021-07-15 54.25 54.25 54.25 54.25 0.0M
2021-07-13 56.00 56.00 56.00 56.00 0.0M
2021-07-12 55.58 55.58 55.58 55.58 0.0M
2021-07-08 55.35 55.35 55.35 55.35 0.0M
2021-07-07 55.58 55.58 55.58 55.58 0.0M
2021-07-06 56.52 56.52 56.52 56.52 0.0M
2021-07-05 55.00 55.00 55.00 55.00 0.0M
2021-07-02 54.92 54.92 54.92 54.92 0.0M
2021-07-01 56.15 56.15 55.83 55.83 0.0M
2021-06-30 55.20 55.20 55.20 55.20 0.0M
2021-06-29 54.10 54.10 54.10 54.10 0.0M
2021-06-28 54.40 54.40 54.40 54.40 0.0M
2021-06-25 54.10 54.10 54.10 54.10 0.0M
2021-06-24 53.05 53.05 53.05 53.05 0.0M
2021-06-23 53.10 53.40 53.10 53.40 0.0M
2021-06-21 52.00 52.00 52.00 52.00 0.0M
2021-06-18 54.55 54.55 53.05 53.77 0.0M
2021-06-17 54.45 54.45 54.45 54.45 0.0M
2021-06-16 54.73 54.73 54.73 54.73 0.0M
2021-06-11 54.45 54.45 54.45 54.45 0.0M
2021-06-10 54.67 54.67 54.67 54.67 0.0M
2021-06-07 55.20 55.20 55.20 55.20 0.0M
2021-06-04 55.15 55.15 55.15 55.15 0.0M
2021-06-03 56.45 56.45 56.45 56.45 0.0M
2021-06-02 57.15 57.15 57.15 57.15 0.0M
2021-06-01 56.15 56.15 56.15 56.15 0.0M
2021-05-28 56.92 56.92 56.92 56.92 0.0M
2021-05-27 57.45 57.45 57.45 57.45 0.0M
2021-05-26 59.25 59.25 59.25 59.25 0.0M
2021-05-25 60.77 60.77 60.77 60.77 0.0M
2021-05-21 58.10 58.10 58.10 58.10 0.0M
2021-05-20 55.73 55.73 55.73 55.73 0.0M
2021-05-19 54.40 54.40 54.40 54.40 0.0M
2021-05-18 54.30 54.30 54.30 54.30 0.0M
2021-05-17 55.00 55.00 55.00 55.00 0.0M
2021-05-12 54.58 54.58 54.58 54.58 0.0M
2021-05-05 56.25 56.25 56.25 56.25 0.0M
2021-04-29 54.55 54.55 54.55 54.55 0.0M
2021-04-28 53.77 53.77 53.77 53.77 0.0M
2021-04-27 54.67 54.67 54.67 54.67 0.0M
2021-04-26 53.88 53.88 53.88 53.88 0.0M
2021-04-23 53.52 53.52 53.52 53.52 0.0M
2021-04-22 53.62 53.62 53.62 53.62 0.0M
2021-04-21 53.40 53.40 53.40 53.40 0.0M
2021-04-20 54.67 54.67 54.67 54.67 0.0M
2021-04-19 54.15 54.15 54.15 54.15 0.0M
2021-04-16 54.52 54.52 54.52 54.52 0.0M
2021-04-15 54.58 54.58 54.58 54.58 0.0M
2021-04-14 53.30 53.30 53.30 53.30 0.0M
2021-04-13 52.59 52.59 52.59 52.59 0.0M
2021-04-12 53.58 53.58 53.58 53.58 0.0M
2021-04-09 56.45 56.45 56.45 56.45 0.0M
2021-04-08 57.40 57.40 57.40 57.40 0.0M
2021-04-07 57.77 57.77 57.77 57.77 0.0M
2021-04-06 58.25 58.65 57.40 57.40 0.0M
2021-03-31 57.35 57.35 57.35 57.35 0.0M
2021-03-30 56.90 57.05 56.50 57.05 0.0M
2021-03-29 58.60 58.60 56.60 56.60 0.0M
2021-03-26 57.70 58.30 57.25 57.25 0.0M
2021-03-25 56.20 56.60 55.20 56.60 0.0M
2021-03-24 55.60 56.90 55.60 56.90 0.0M
2021-03-23 57.55 57.55 57.55 57.55 0.0M
2021-03-22 56.80 58.20 56.70 58.20 0.0M
2021-03-19 55.70 55.70 54.50 55.65 0.0M
2021-03-18 55.50 57.10 55.50 56.20 0.0M
2021-03-17 55.70 56.00 54.60 56.00 0.0M
2021-03-16 57.20 57.30 55.70 57.25 0.0M
2021-03-15 56.80 56.80 56.80 56.80 0.0M
2021-03-12 54.40 54.40 54.40 54.40 0.0M
2021-03-11 54.50 54.60 54.50 54.60 0.0M
2021-03-10 51.90 51.90 50.80 50.80 0.0M
2021-03-09 50.77 50.77 50.77 50.77 0.0M
2021-03-08 50.80 50.90 50.20 50.20 0.0M
2021-03-05 50.80 51.40 50.30 50.77 0.0M
2021-03-04 51.80 52.20 50.90 50.90 0.1M
2021-03-03 52.90 54.00 52.90 54.00 0.1M
2021-03-02 53.70 53.70 53.45 53.45 0.1M
2021-03-01 50.00 50.00 50.00 50.00 0.0M
2021-02-26 51.85 51.85 51.85 51.85 0.0M
2021-02-25 53.45 53.45 53.45 53.45 0.0M
2021-02-24 53.50 53.50 52.10 52.10 0.0M
2021-02-23 52.40 52.70 52.40 52.70 0.0M
2021-02-22 52.80 52.80 52.70 52.70 0.0M
2021-02-19 51.70 51.90 51.05 51.05 0.0M
2021-02-18 51.30 51.50 51.30 51.50 0.0M
2021-02-17 52.30 53.00 52.10 52.90 0.0M
2021-02-16 53.10 53.20 52.10 52.20 0.0M
2021-02-15 50.90 51.70 50.90 51.52 0.0M
2021-02-12 48.95 49.08 48.55 49.08 0.0M
2021-02-11 48.10 49.35 47.75 49.35 0.0M
2021-02-10 46.25 47.95 46.20 47.52 0.0M
2021-02-09 46.95 47.30 46.55 46.77 0.0M
2021-02-08 46.35 46.80 45.85 46.20 0.0M
2021-02-05 46.20 46.20 45.25 45.25 0.0M
2021-02-04 45.05 45.58 44.70 45.58 0.0M
2021-02-03 44.55 44.85 44.50 44.52 0.0M
2021-02-02 44.20 44.20 44.20 44.20 0.0M
2021-01-29 43.52 43.52 43.52 43.52 0.0M
2021-01-28 43.58 43.58 43.58 43.58 0.0M
2021-01-27 44.65 45.20 44.65 45.20 0.0M
2021-01-26 44.52 44.52 44.52 44.52 0.0M
2021-01-25 45.35 45.35 45.35 45.35 0.0M
2021-01-22 45.40 45.40 45.40 45.40 0.0M
2021-01-21 46.88 46.88 46.88 46.88 0.0M
2021-01-19 47.15 47.35 47.00 47.00 0.0M
2021-01-15 47.73 47.73 47.73 47.73 0.0M
2021-01-13 47.85 47.85 47.85 47.85 0.0M
2021-01-11 45.90 46.30 45.70 46.30 0.0M
2021-01-08 46.35 46.35 46.35 46.35 0.0M
2021-01-07 45.92 45.92 45.92 45.92 0.0M
2021-01-06 46.92 46.92 46.92 46.92 0.0M
2021-01-05 45.45 45.45 45.45 45.45 0.0M
2021-01-04 45.00 45.30 45.00 45.30 0.0M