Torm PLC Class A (TRMD)

TRMD
🏛️ 미국 →
20.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 28.51 29.26 28.32 29.17 0.2M
2022-12-29 28.55 29.40 28.41 29.15 0.2M
2022-12-28 29.21 29.33 28.00 28.54 0.3M
2022-12-27 30.44 31.14 30.16 30.63 0.3M
2022-12-23 29.51 30.82 29.06 30.67 0.3M
2022-12-22 30.02 30.24 28.97 29.75 0.3M
2022-12-21 31.55 31.65 30.45 31.16 0.2M
2022-12-20 30.53 31.63 30.48 31.37 0.2M
2022-12-19 31.39 31.53 30.05 30.33 0.2M
2022-12-16 30.84 31.04 30.11 30.72 0.2M
2022-12-15 30.28 30.93 29.94 30.81 0.2M
2022-12-14 30.00 30.52 29.25 30.19 0.2M
2022-12-13 30.78 30.84 29.59 29.78 0.2M
2022-12-12 29.80 30.43 29.16 29.57 0.5M
2022-12-09 28.40 28.76 27.68 27.88 0.2M
2022-12-08 27.97 28.47 27.74 27.94 0.1M
2022-12-07 28.35 28.40 26.47 26.76 0.4M
2022-12-06 30.05 30.14 28.36 28.66 0.2M
2022-12-05 30.50 30.95 29.56 30.09 0.4M
2022-12-02 28.59 29.76 28.32 29.34 0.2M
2022-12-01 28.33 28.95 28.17 28.67 0.3M
2022-11-30 28.24 28.80 27.68 27.99 0.3M
2022-11-29 27.18 28.27 27.18 27.53 0.3M
2022-11-28 27.58 27.58 26.43 26.47 0.2M
2022-11-25 26.31 27.96 25.83 27.76 0.4M
2022-11-23 27.60 27.92 26.87 26.96 0.2M
2022-11-22 28.38 28.80 28.05 28.54 0.2M
2022-11-21 29.49 29.61 28.21 29.14 0.4M
2022-11-18 27.99 29.61 27.75 29.43 0.4M
2022-11-17 27.91 28.71 27.70 28.65 0.2M
2022-11-16 27.92 28.18 27.60 27.72 0.2M
2022-11-15 28.33 28.37 26.75 27.59 0.3M
2022-11-14 27.31 28.42 27.25 27.88 0.3M
2022-11-11 27.45 27.85 26.62 27.31 0.4M
2022-11-10 28.86 28.94 27.33 27.84 0.4M
2022-11-09 30.62 30.69 27.92 28.23 0.5M
2022-11-08 29.41 30.30 29.34 29.88 0.2M
2022-11-07 30.04 30.30 29.39 29.41 0.2M
2022-11-04 29.79 30.09 29.13 29.90 0.3M
2022-11-03 28.73 29.58 28.51 29.17 0.3M
2022-11-02 27.57 28.92 27.20 27.94 0.3M
2022-11-01 27.35 27.68 27.18 27.43 0.2M
2022-10-31 26.32 27.22 26.16 27.00 0.2M
2022-10-28 26.26 26.47 25.60 26.32 0.3M
2022-10-27 27.11 27.24 26.41 26.52 0.3M
2022-10-26 26.83 27.77 26.78 27.35 0.3M
2022-10-25 25.70 26.42 25.39 26.23 0.3M
2022-10-24 25.50 25.55 24.70 24.93 0.2M
2022-10-21 24.90 25.42 24.65 25.13 0.2M
2022-10-20 25.02 25.08 24.17 24.61 0.2M
2022-10-19 24.92 25.31 24.50 25.18 0.3M
2022-10-18 24.40 24.92 23.94 24.74 0.4M
2022-10-17 23.33 24.09 23.16 23.69 0.5M
2022-10-14 21.71 21.99 21.30 21.86 0.2M
2022-10-13 20.56 21.50 20.55 21.45 0.3M
2022-10-12 20.36 20.61 20.10 20.51 0.1M
2022-10-11 19.50 19.95 19.14 19.73 0.2M
2022-10-10 20.19 20.50 19.71 19.86 0.2M
2022-10-07 20.09 20.58 19.82 19.98 0.2M
2022-10-06 19.25 20.13 19.25 19.98 0.3M
2022-10-05 18.67 19.36 18.49 19.16 0.5M
2022-10-04 20.15 20.35 19.70 19.80 0.3M
2022-10-03 20.67 20.76 20.14 20.20 0.2M
2022-09-30 20.31 20.70 20.24 20.29 0.2M
2022-09-29 20.33 20.33 19.24 19.76 0.2M
2022-09-28 19.96 20.42 19.79 20.33 0.2M
2022-09-27 19.94 20.28 19.72 19.91 0.1M
2022-09-26 19.01 20.02 19.01 19.43 0.3M
2022-09-23 20.10 20.10 18.76 18.89 0.5M
2022-09-22 21.13 21.79 20.89 21.26 0.3M
2022-09-21 21.74 21.79 21.25 21.30 0.1M
2022-09-20 21.77 21.82 21.28 21.33 0.1M
2022-09-19 20.17 21.86 20.16 21.73 0.4M
2022-09-16 21.22 21.70 20.88 21.66 0.3M
2022-09-15 22.13 22.36 21.77 22.04 0.2M
2022-09-14 22.30 23.00 22.20 22.60 0.4M
2022-09-13 20.82 21.56 20.78 21.24 0.2M
2022-09-12 21.51 21.65 21.20 21.37 0.2M
2022-09-09 21.05 21.65 21.04 21.57 0.2M
2022-09-08 19.79 20.76 19.79 20.64 0.2M
2022-09-07 20.32 20.46 19.73 20.13 0.2M
2022-09-06 20.74 21.16 20.39 20.93 0.3M
2022-09-02 20.19 20.46 19.83 20.33 0.3M
2022-09-01 19.08 19.42 18.72 19.24 0.3M
2022-08-31 18.80 19.75 18.65 19.60 0.3M
2022-08-30 20.30 20.42 19.32 19.43 0.4M
2022-08-29 19.85 21.12 19.75 20.45 0.4M
2022-08-26 20.20 20.62 19.73 20.34 0.4M
2022-08-25 21.26 21.28 20.07 20.40 0.3M
2022-08-24 20.59 21.33 20.55 21.26 0.3M
2022-08-23 20.55 20.93 19.85 20.15 0.4M
2022-08-22 20.55 20.91 20.43 20.70 0.3M
2022-08-19 20.50 21.00 20.40 20.57 0.4M
2022-08-18 21.06 21.84 20.36 21.50 0.8M
2022-08-17 19.36 19.79 19.30 19.55 0.2M
2022-08-16 19.25 19.60 18.67 19.04 0.4M
2022-08-15 18.68 18.90 18.15 18.60 0.6M
2022-08-12 19.18 19.68 18.53 18.70 1.0M
2022-08-11 19.27 19.67 18.64 18.74 0.6M
2022-08-10 19.02 19.02 18.41 18.60 0.4M
2022-08-09 17.71 18.54 17.67 18.50 0.4M
2022-08-08 17.09 17.69 17.09 17.28 0.2M
2022-08-05 16.48 17.21 16.48 17.11 0.2M
2022-08-04 16.65 16.70 16.26 16.43 0.2M
2022-08-03 17.04 17.08 16.42 16.87 0.2M
2022-08-02 17.12 17.52 16.91 17.16 0.2M
2022-08-01 16.61 17.41 16.44 17.12 0.2M
2022-07-29 16.11 16.66 16.06 16.29 0.2M
2022-07-28 16.74 16.86 15.99 16.31 0.3M
2022-07-27 15.71 16.06 15.34 15.89 0.3M
2022-07-26 15.12 15.57 14.88 15.21 0.2M
2022-07-25 14.20 14.61 13.95 14.45 0.2M
2022-07-22 14.55 14.69 14.05 14.15 0.2M
2022-07-21 14.31 14.45 13.95 14.41 0.2M
2022-07-20 14.44 14.54 13.98 14.34 0.3M
2022-07-19 14.24 14.83 14.24 14.73 0.1M
2022-07-18 14.10 14.44 13.94 14.14 0.2M
2022-07-15 13.51 13.69 13.21 13.67 0.1M
2022-07-14 13.06 13.25 12.75 13.22 0.1M
2022-07-13 12.81 13.36 12.81 13.19 0.1M
2022-07-12 12.78 12.82 12.42 12.76 0.1M
2022-07-11 12.83 12.83 12.25 12.54 0.3M
2022-07-08 12.30 12.63 12.04 12.39 0.4M
2022-07-07 11.85 12.27 11.83 12.02 0.4M
2022-07-06 12.00 12.16 11.00 11.33 0.5M
2022-07-05 12.82 12.86 12.37 12.78 0.2M
2022-07-01 13.18 13.25 12.72 13.16 0.2M
2022-06-30 13.35 13.72 13.27 13.55 0.1M
2022-06-29 14.34 14.50 13.69 13.76 0.2M
2022-06-28 14.67 14.76 14.11 14.27 0.2M
2022-06-27 13.99 14.55 13.91 14.49 0.4M
2022-06-24 13.48 13.80 13.30 13.64 0.4M
2022-06-23 13.88 14.01 12.84 13.14 0.4M
2022-06-22 14.25 14.42 13.57 13.57 0.5M
2022-06-21 14.18 15.07 14.09 14.83 0.6M
2022-06-17 13.50 13.68 12.81 13.05 0.4M
2022-06-16 13.06 13.49 12.91 13.25 0.3M
2022-06-15 13.21 13.52 13.08 13.41 0.3M
2022-06-14 13.00 13.60 12.99 13.29 0.3M
2022-06-13 13.03 13.14 12.54 12.70 0.5M
2022-06-10 13.15 13.66 13.09 13.46 0.3M
2022-06-09 13.71 13.79 13.27 13.28 0.4M
2022-06-08 14.22 14.52 13.95 14.03 0.4M
2022-06-07 14.08 14.54 14.03 14.30 0.7M
2022-06-06 13.99 14.28 13.75 13.96 0.4M
2022-06-03 14.29 14.40 13.84 14.02 0.6M
2022-06-02 14.34 14.68 13.98 14.17 0.4M
2022-06-01 13.78 14.52 13.63 14.45 0.7M
2022-05-31 14.14 14.24 13.34 13.40 0.9M
2022-05-27 13.76 14.47 13.54 14.19 0.7M
2022-05-26 14.31 14.52 13.74 14.02 0.4M
2022-05-25 14.00 14.57 13.92 14.32 1.4M
2022-05-24 13.00 13.43 12.88 13.18 0.7M
2022-05-23 12.82 13.11 11.97 12.69 1.5M
2022-05-20 13.49 13.49 12.72 13.06 0.3M
2022-05-19 13.39 13.77 13.25 13.62 0.4M
2022-05-18 13.01 13.39 12.61 12.86 0.4M
2022-05-17 12.65 12.75 11.94 12.65 0.5M
2022-05-16 12.10 13.04 12.09 12.91 0.5M
2022-05-13 11.83 12.46 11.69 12.20 0.4M
2022-05-12 11.92 11.95 11.22 11.59 0.7M
2022-05-11 10.46 11.50 10.37 11.35 1.1M
2022-05-10 9.49 9.82 9.41 9.78 0.4M
2022-05-09 10.31 10.36 9.23 9.39 0.5M
2022-05-06 10.68 10.83 10.39 10.57 0.3M
2022-05-05 10.65 10.78 10.21 10.55 0.4M
2022-05-04 10.83 10.87 10.51 10.63 0.5M
2022-05-03 10.26 10.74 10.22 10.57 0.4M
2022-05-02 9.87 10.14 9.71 10.04 0.4M
2022-04-29 10.01 10.20 9.68 9.77 0.4M
2022-04-28 9.43 9.79 9.02 9.75 0.6M
2022-04-27 9.01 9.53 8.95 9.34 0.5M
2022-04-26 8.42 8.99 8.28 8.95 0.6M
2022-04-25 8.36 8.59 8.05 8.47 0.7M
2022-04-22 8.95 9.15 8.65 8.73 0.4M
2022-04-21 9.33 9.33 8.82 8.84 0.8M
2022-04-20 9.96 10.01 9.35 9.43 1.0M
2022-04-19 9.69 10.24 9.68 10.11 0.5M
2022-04-18 10.89 10.93 10.19 10.26 0.7M
2022-04-14 9.60 9.70 9.51 9.68 0.1M
2022-04-13 9.44 9.67 9.44 9.60 0.2M
2022-04-12 9.30 9.59 9.27 9.49 0.2M
2022-04-11 9.36 9.36 9.12 9.21 0.1M
2022-04-08 9.06 9.40 9.06 9.31 0.1M
2022-04-07 9.16 9.21 8.82 9.04 0.1M
2022-04-06 8.90 9.05 8.76 8.83 0.4M
2022-04-05 9.00 9.15 8.90 8.96 0.2M
2022-04-04 9.00 9.24 8.97 9.01 0.3M
2022-04-01 8.82 9.01 8.72 9.00 0.7M
2022-03-31 8.70 8.92 8.70 8.86 0.4M
2022-03-30 8.54 8.78 8.52 8.68 0.1M
2022-03-29 8.26 8.41 8.03 8.39 0.2M
2022-03-28 8.67 8.67 8.34 8.48 0.2M
2022-03-25 8.70 8.77 8.65 8.67 0.2M
2022-03-24 8.63 8.75 8.57 8.67 0.2M
2022-03-23 8.49 8.75 8.43 8.72 0.2M
2022-03-22 8.47 8.56 8.43 8.52 0.1M
2022-03-21 8.40 8.75 8.39 8.63 0.4M
2022-03-18 8.01 8.47 8.00 8.43 0.1M
2022-03-17 8.16 8.30 8.09 8.30 0.1M
2022-03-16 8.09 8.22 7.90 8.07 0.1M
2022-03-15 7.75 8.04 7.68 7.91 0.1M
2022-03-14 7.77 7.82 7.66 7.74 0.1M
2022-03-11 7.91 7.95 7.72 7.75 0.1M
2022-03-10 7.95 8.10 7.84 8.00 0.1M
2022-03-09 8.14 8.15 7.78 8.01 0.3M
2022-03-08 8.55 8.63 8.26 8.43 0.1M
2022-03-07 8.28 8.59 8.27 8.52 0.2M
2022-03-04 8.35 8.54 8.15 8.51 0.2M
2022-03-03 8.29 8.60 8.03 8.57 0.3M
2022-03-02 7.79 8.24 7.71 8.17 0.3M
2022-03-01 7.78 7.86 7.33 7.56 0.1M
2022-02-28 8.00 8.16 7.70 7.86 0.3M
2022-02-25 7.50 7.89 7.42 7.77 0.2M
2022-02-24 7.24 7.70 7.11 7.48 0.5M
2022-02-23 7.46 7.57 7.20 7.32 0.1M
2022-02-22 7.62 7.81 7.45 7.74 0.2M
2022-02-18 7.88 7.90 7.61 7.73 0.1M
2022-02-17 7.78 8.02 7.71 8.01 0.1M
2022-02-16 7.58 7.85 7.57 7.84 0.1M
2022-02-15 7.60 7.69 7.37 7.52 0.3M
2022-02-14 7.58 7.70 7.52 7.60 0.1M
2022-02-11 7.73 7.86 7.39 7.51 0.2M
2022-02-10 7.51 7.83 7.51 7.79 0.2M
2022-02-09 7.42 7.49 7.23 7.26 0.1M
2022-02-08 7.55 7.59 7.35 7.39 0.1M
2022-02-07 7.31 7.54 7.06 7.50 0.2M
2022-02-04 7.27 7.39 7.20 7.20 0.1M
2022-02-03 7.37 7.49 7.30 7.44 0.1M
2022-02-02 7.35 7.58 7.32 7.57 0.1M
2022-02-01 7.09 7.26 7.05 7.21 0.1M
2022-01-31 7.19 7.23 6.92 7.04 0.2M
2022-01-28 7.33 7.39 7.21 7.32 0.1M
2022-01-27 7.45 7.54 7.14 7.38 0.2M
2022-01-26 7.20 7.34 6.97 7.08 0.2M
2022-01-25 6.65 7.09 6.65 7.03 0.1M
2022-01-24 6.58 6.69 6.17 6.66 0.9M
2022-01-21 7.10 7.18 6.78 6.83 0.4M
2022-01-20 7.36 7.48 7.14 7.16 0.2M
2022-01-19 7.55 7.57 7.24 7.26 0.3M
2022-01-18 7.74 7.80 7.45 7.48 0.9M
2022-01-14 8.33 8.50 8.15 8.23 0.2M
2022-01-13 8.59 8.74 8.50 8.56 0.3M
2022-01-12 8.53 8.77 8.47 8.75 0.4M
2022-01-11 8.10 8.45 8.05 8.33 0.2M
2022-01-10 7.81 8.25 7.81 8.15 0.2M
2022-01-07 7.94 8.00 7.80 7.94 0.1M
2022-01-06 8.15 8.20 7.92 7.92 0.1M
2022-01-05 8.29 8.46 8.06 8.11 0.2M
2022-01-04 8.21 8.42 8.21 8.30 0.1M
2022-01-03 8.02 8.21 8.00 8.18 0.1M