Torm A

TRMD
🏛️ uk →
137.40
Last Update: 2025-09-26
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
2022-12-30 201.00 202.20 198.70 200.80 0.0M
2022-12-29 197.80 202.00 197.40 197.95 0.0M
2022-12-28 209.60 209.60 196.30 199.25 0.0M
2022-12-23 209.60 209.60 205.80 209.00 0.0M
2022-12-22 217.40 218.60 203.40 209.60 0.0M
2022-12-21 222.20 222.80 214.20 214.70 0.0M
2022-12-20 212.00 220.80 212.00 220.20 0.0M
2022-12-19 216.80 221.40 212.20 216.20 0.0M
2022-12-16 216.20 217.80 213.80 214.90 0.0M
2022-12-15 208.80 213.60 206.00 213.60 0.0M
2022-12-14 208.20 211.40 206.60 209.00 0.0M
2022-12-13 210.60 219.20 209.80 211.30 0.0M
2022-12-12 200.00 212.60 200.00 210.50 0.0M
2022-12-09 197.60 203.20 197.60 198.15 0.0M
2022-12-08 192.00 199.00 191.00 198.30 0.0M
2022-12-07 204.00 204.00 195.50 195.50 0.0M
2022-12-06 210.00 216.40 209.00 213.40 0.0M
2022-12-05 209.40 217.80 208.80 212.40 0.0M
2022-12-02 203.40 204.60 200.65 200.65 0.0M
2022-12-01 201.60 203.40 199.90 201.95 0.0M
2022-11-30 199.40 206.20 194.50 204.05 0.0M
2022-11-29 192.80 202.00 191.10 197.60 0.0M
2022-11-28 195.70 201.40 193.60 197.75 0.0M
2022-11-25 194.00 194.00 187.70 192.85 0.0M
2022-11-24 193.30 193.30 185.30 192.45 0.0M
2022-11-23 205.80 205.80 197.35 197.35 0.0M
2022-11-22 199.50 209.80 199.50 209.35 0.0M
2022-11-21 211.80 216.40 208.20 211.70 0.1M
2022-11-18 204.00 204.60 199.70 203.45 0.0M
2022-11-17 201.60 205.20 200.00 201.40 0.0M
2022-11-16 198.70 203.40 197.50 198.50 0.0M
2022-11-15 196.40 202.80 196.20 197.00 0.0M
2022-11-14 192.70 201.40 188.30 201.15 0.0M
2022-11-11 214.00 215.00 196.80 197.00 0.1M
2022-11-10 226.80 226.80 204.40 210.10 0.1M
2022-11-09 225.00 228.80 218.20 218.30 0.0M
2022-11-08 218.80 221.80 218.60 221.00 0.0M
2022-11-07 221.40 225.00 221.00 223.50 0.0M
2022-11-04 227.20 229.00 221.40 226.50 0.0M
2022-11-03 210.40 224.80 210.40 220.40 0.1M
2022-11-02 207.60 213.40 206.00 207.45 0.0M
2022-11-01 207.00 208.00 202.20 206.10 0.0M
2022-10-31 196.40 202.20 196.40 197.60 0.0M
2022-10-28 196.30 199.00 191.60 197.80 0.0M
2022-10-27 204.60 205.60 196.70 203.30 0.0M
2022-10-26 194.90 202.80 194.90 201.00 0.0M
2022-10-25 192.00 196.50 191.20 194.35 0.0M
2022-10-24 190.80 195.90 189.50 191.70 0.0M
2022-10-21 188.50 191.60 186.80 188.60 0.0M
2022-10-20 191.50 193.30 186.30 188.50 0.0M
2022-10-19 191.20 192.10 186.90 188.80 0.0M
2022-10-18 182.70 186.10 178.70 183.45 0.0M
2022-10-17 167.60 180.70 167.60 178.30 0.0M
2022-10-14 165.10 165.90 161.00 162.40 0.0M
2022-10-13 155.90 163.30 155.90 162.00 0.0M
2022-10-12 151.20 158.00 151.20 158.00 0.0M
2022-10-11 150.30 150.30 146.30 150.10 0.0M
2022-10-10 151.80 156.70 149.40 156.70 0.0M
2022-10-07 149.50 154.30 149.50 151.25 0.0M
2022-10-06 142.00 149.55 140.90 149.55 0.0M
2022-10-05 146.90 147.50 138.70 138.80 0.0M
2022-10-04 155.20 155.40 148.30 148.70 0.0M
2022-10-03 155.30 157.80 153.25 153.25 0.0M
2022-09-30 154.90 157.55 153.90 157.55 0.0M
2022-09-29 156.30 156.30 148.40 149.65 0.0M
2022-09-28 154.00 155.60 154.00 155.05 0.0M
2022-09-27 155.80 155.80 153.65 153.65 0.0M
2022-09-26 141.60 152.80 140.80 152.30 0.0M
2022-09-23 154.20 154.90 145.50 149.75 0.0M
2022-09-22 159.60 161.10 157.80 159.05 0.0M
2022-09-21 160.90 166.50 160.40 160.70 0.0M
2022-09-20 160.50 164.80 158.70 159.55 0.0M
2022-09-16 160.90 162.70 155.00 157.15 0.1M
2022-09-15 169.50 169.90 162.00 162.00 0.0M
2022-09-14 156.60 170.80 156.60 168.60 0.0M
2022-09-13 156.90 159.00 153.60 155.75 0.0M
2022-09-12 157.00 158.10 154.50 156.30 0.0M
2022-09-09 152.10 157.60 152.10 154.00 0.0M
2022-09-08 146.30 149.60 144.70 147.65 0.0M
2022-09-07 152.90 155.40 150.40 154.90 0.0M
2022-09-06 156.00 158.20 153.90 156.70 0.0M
2022-09-05 151.80 159.60 151.80 155.85 0.0M
2022-09-02 148.30 152.70 148.30 148.70 0.0M
2022-09-01 141.80 143.45 137.10 143.45 0.0M
2022-08-31 141.70 144.80 139.30 143.85 0.0M
2022-08-30 153.10 153.30 145.10 149.25 0.0M
2022-08-26 152.30 152.30 147.20 147.25 0.0M
2022-08-25 157.90 158.20 153.90 156.90 0.0M
2022-08-24 153.30 157.70 153.30 155.85 0.0M
2022-08-23 153.20 156.00 152.70 156.00 0.0M
2022-08-22 153.00 155.90 152.90 154.30 0.0M
2022-08-19 154.60 156.40 148.60 152.00 0.0M
2022-08-18 149.10 156.70 149.10 150.60 0.0M
2022-08-17 138.90 144.40 138.00 143.55 0.0M
2022-08-16 138.10 143.50 138.00 142.70 0.0M
2022-08-15 140.00 142.30 133.20 135.65 0.0M
2022-08-12 140.00 141.10 137.40 138.90 0.0M
2022-08-11 136.40 141.30 136.40 137.35 0.1M
2022-08-10 132.30 136.20 128.80 133.65 0.0M
2022-08-09 126.30 132.60 125.00 130.90 0.1M
2022-08-08 127.30 127.30 124.40 127.25 0.0M
2022-08-05 121.60 125.10 121.50 123.05 0.1M
2022-08-04 123.80 123.80 119.00 122.20 0.1M
2022-08-03 123.30 125.20 120.60 123.75 0.1M
2022-08-02 123.60 125.00 122.70 122.70 0.0M
2022-08-01 119.50 123.80 119.50 122.80 0.0M
2022-07-29 120.00 120.60 116.90 119.65 0.1M
2022-07-28 120.90 123.80 117.70 121.05 0.0M
2022-07-27 114.40 116.00 114.40 116.00 0.0M
2022-07-26 107.80 113.70 107.80 112.20 0.1M
2022-07-25 100.60 105.40 100.30 103.83 0.0M
2022-07-22 105.20 107.30 104.50 104.50 0.0M
2022-07-21 106.10 106.20 102.60 104.42 0.0M
2022-07-20 107.50 107.60 103.30 106.70 0.0M
2022-07-19 103.70 106.60 103.70 104.90 0.0M
2022-07-18 101.50 105.55 101.10 105.55 0.0M
2022-07-15 96.95 99.90 96.95 98.67 0.0M
2022-07-14 97.95 98.40 95.30 98.00 0.1M
2022-07-13 94.40 98.20 93.80 97.75 0.0M
2022-07-12 95.00 95.55 92.55 94.83 0.0M
2022-07-11 91.85 96.45 90.92 90.92 0.1M
2022-07-08 88.50 92.25 87.70 91.05 0.1M
2022-07-07 85.75 89.95 85.70 87.45 0.1M
2022-07-06 90.80 92.73 82.05 82.88 0.1M
2022-07-05 93.75 94.55 91.95 93.15 0.0M
2022-07-04 93.20 94.00 92.95 94.00 0.0M
2022-07-01 95.25 95.85 91.80 91.83 0.1M
2022-06-30 97.65 98.20 95.05 98.12 0.0M
2022-06-29 99.05 101.70 99.05 99.85 0.0M
2022-06-28 103.50 105.00 100.78 100.78 0.1M
2022-06-27 100.40 101.80 98.10 98.97 0.1M
2022-06-24 94.90 96.45 93.05 93.83 0.1M
2022-06-23 97.80 100.00 92.95 100.00 0.1M
2022-06-22 103.40 103.40 99.45 101.53 0.1M
2022-06-21 98.45 104.10 98.45 103.75 0.0M
2022-06-20 94.15 96.75 94.10 94.10 0.0M
2022-06-17 91.95 96.85 91.60 95.28 0.0M
2022-06-16 94.75 95.85 92.10 94.62 0.0M
2022-06-15 95.55 95.65 92.65 94.45 0.0M
2022-06-14 93.80 95.60 92.00 93.30 0.0M
2022-06-13 93.05 93.75 90.80 90.88 0.0M
2022-06-10 93.35 95.55 93.00 93.62 0.0M
2022-06-09 95.85 95.85 92.70 95.00 0.0M
2022-06-08 98.10 99.17 98.10 99.17 0.0M
2022-06-07 98.65 100.00 98.40 99.72 0.0M
2022-06-01 95.00 99.25 92.75 98.03 0.0M
2022-05-31 96.20 98.97 96.20 98.97 0.0M
2022-05-30 100.50 100.50 92.67 92.67 0.0M
2022-05-25 94.05 102.20 93.85 98.00 0.0M
2022-05-24 90.60 92.20 90.60 91.05 0.0M
2022-05-23 93.15 93.15 84.90 89.53 0.0M
2022-05-20 94.55 95.35 93.00 95.35 0.0M
2022-05-19 93.05 96.90 93.05 95.20 0.0M
2022-05-18 89.85 94.30 89.85 92.83 0.0M
2022-05-17 90.75 92.60 85.20 86.15 0.0M
2022-05-16 87.00 89.80 86.15 89.67 0.0M
2022-05-12 79.50 84.85 79.50 84.35 0.0M
2022-05-11 70.40 79.75 68.55 78.45 0.0M
2022-05-10 66.55 69.05 66.00 68.58 0.0M
2022-05-09 74.65 74.95 66.25 67.05 0.0M
2022-05-06 73.50 76.15 73.50 74.10 0.0M
2022-05-05 75.95 75.95 73.45 74.62 0.0M
2022-05-04 74.25 76.40 74.20 74.88 0.0M
2022-05-03 71.90 74.50 71.90 73.35 0.1M
2022-04-29 67.45 72.20 66.85 70.15 0.0M
2022-04-28 64.85 66.30 64.85 66.10 0.0M
2022-04-27 63.10 64.45 62.40 64.35 0.0M
2022-04-26 57.70 59.65 57.70 59.65 0.0M
2022-04-25 60.75 60.85 56.85 57.60 0.0M
2022-04-22 62.55 62.65 61.45 62.58 0.0M
2022-04-21 64.65 64.65 62.35 62.35 0.0M
2022-04-20 69.00 69.35 64.55 66.35 0.0M
2022-04-19 68.00 68.55 65.60 67.92 0.0M
2022-04-13 64.80 65.45 64.50 64.62 0.0M
2022-04-12 62.25 63.60 61.55 62.35 0.0M
2022-04-11 63.00 63.80 62.50 63.15 0.0M
2022-04-08 61.85 62.60 60.75 61.25 0.0M
2022-04-07 60.45 62.55 60.45 61.52 0.0M
2022-04-06 61.35 61.85 59.75 61.40 0.0M
2022-04-05 61.45 61.70 59.75 60.85 0.0M
2022-04-04 60.25 61.50 60.10 61.00 0.0M
2022-04-01 60.55 60.55 59.15 59.15 0.0M
2022-03-31 58.45 58.70 57.45 57.45 0.0M
2022-03-30 57.00 58.35 56.35 56.67 0.0M
2022-03-29 57.60 57.60 53.88 53.88 0.0M
2022-03-28 59.20 59.55 57.70 59.25 0.0M
2022-03-25 58.50 59.35 57.95 58.45 0.0M
2022-03-24 57.60 58.15 57.10 57.92 0.0M
2022-03-23 58.35 58.60 57.25 57.77 0.0M
2022-03-22 56.25 57.40 56.25 57.40 0.0M
2022-03-21 55.75 57.80 55.05 57.52 0.0M
2022-03-18 55.85 55.85 54.20 55.58 0.0M
2022-03-17 55.60 56.50 54.70 55.45 0.0M
2022-03-16 54.55 55.75 54.00 54.20 0.0M
2022-03-15 52.20 53.67 52.20 53.67 0.0M
2022-03-14 52.85 54.00 52.35 52.73 0.0M
2022-03-11 53.80 54.40 53.45 53.45 0.0M
2022-03-10 52.50 54.45 52.45 54.45 0.0M
2022-03-09 59.00 59.00 53.65 54.73 0.0M
2022-03-08 57.50 59.40 56.85 57.05 0.1M
2022-03-07 57.45 58.15 53.90 57.20 0.0M
2022-03-04 56.20 57.75 55.10 57.52 0.0M
2022-03-03 54.95 55.95 54.60 54.62 0.0M
2022-03-02 50.75 52.80 50.75 52.15 0.0M
2022-03-01 55.00 55.00 51.30 51.30 0.0M
2022-02-28 50.30 54.30 50.30 54.10 0.0M
2022-02-25 49.94 51.15 49.20 49.82 0.0M
2022-02-24 46.42 49.25 46.42 49.25 0.0M
2022-02-23 50.70 50.90 48.68 48.68 0.0M
2022-02-22 49.38 50.63 48.96 50.63 0.0M
2022-02-21 50.85 51.15 48.82 49.20 0.0M
2022-02-18 51.70 52.25 51.00 51.87 0.0M
2022-02-17 51.30 52.45 51.10 51.10 0.0M
2022-02-16 50.45 51.15 49.94 50.35 0.0M
2022-02-15 50.15 50.70 49.60 49.87 0.0M
2022-02-14 48.78 50.10 48.78 49.24 0.0M
2022-02-11 50.25 50.95 49.54 50.40 0.0M
2022-02-10 49.20 50.70 48.20 50.29 0.0M
2022-02-09 48.72 48.72 48.16 48.39 0.0M
2022-02-08 48.00 50.60 48.00 48.52 0.0M
2022-02-07 47.60 48.30 47.00 47.69 0.0M
2022-02-04 48.78 48.78 47.26 48.49 0.0M
2022-02-03 48.68 48.68 48.04 48.20 0.0M
2022-02-02 48.12 49.34 48.02 48.16 0.0M
2022-02-01 47.42 47.82 46.90 47.20 0.1M
2022-01-31 48.12 48.62 46.88 47.20 0.0M
2022-01-28 48.52 49.02 47.98 49.02 0.0M
2022-01-27 47.68 49.66 47.68 48.72 0.0M
2022-01-26 45.38 48.38 45.38 47.77 0.0M
2022-01-25 45.24 46.12 44.20 45.15 0.0M
2022-01-24 45.60 45.60 41.82 42.48 0.0M
2022-01-21 48.46 48.46 46.22 46.75 0.0M
2022-01-20 48.50 49.24 48.40 48.58 0.0M
2022-01-19 48.88 50.06 48.88 50.06 0.0M
2022-01-18 52.00 52.20 49.32 50.53 0.1M
2022-01-17 52.90 53.73 51.90 53.73 0.0M
2022-01-14 54.95 54.95 53.65 54.88 0.0M
2022-01-13 55.50 56.05 53.90 55.52 0.0M
2022-01-12 53.75 56.65 53.30 55.92 0.0M
2022-01-11 52.40 53.75 52.30 52.30 0.0M
2022-01-10 51.50 51.85 50.55 51.69 0.0M
2022-01-07 52.90 53.05 51.70 53.05 0.0M
2022-01-06 52.20 53.45 52.05 52.83 0.0M
2022-01-05 54.35 54.70 53.55 54.15 0.0M
2022-01-04 54.65 54.65 53.45 53.58 0.0M