Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torm Plc Cl A (NQ: TRMD )

38.16 +0.27 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.914 5.914 5.295 5.598 271,210 -0.18(-3.08%)
Apr 29, 2020 6.125 6.290 5.730 5.776 398,816 -0.20(-3.41%)
Apr 28, 2020 6.165 6.356 5.848 5.980 663,954 -0.24(-3.92%)
Apr 27, 2020 6.290 6.421 6.020 6.224 2,048,854 -0.12(-1.87%)
Apr 24, 2020 6.217 6.915 6.000 6.342 1,636,165 +0.58(+10.06%)
Apr 23, 2020 6.158 6.257 5.664 5.763 990,785 +0.05(+0.92%)
Apr 22, 2020 6.843 7.113 5.434 5.710 3,264,577 -2.52(-30.64%)
Apr 21, 2020 5.335 32.18 5.335 8.233 1,451,275 +3.23(+64.47%)
Apr 20, 2020 4.874 5.005 4.814 5.005 1,938 +0.40(+8.57%)
Apr 17, 2020 4.716 4.874 4.479 4.610 5,921 -0.33(-6.67%)
Apr 16, 2020 4.940 4.940 4.940 349 +0.00(+0.00%)
Apr 15, 2020 4.940 4.940 4.940 83 +0.00(+0.00%)
Apr 14, 2020 4.940 4.940 4.940 4.940 573 +0.00(+0.00%)
Apr 13, 2020 5.144 5.144 4.940 4.940 1,445 -0.07(-1.45%)
Apr 09, 2020 5.012 5.012 5.012 5.012 1,062 -0.15(-2.93%)
Apr 08, 2020 4.676 5.368 4.676 5.164 1,884 +0.18(+3.62%)
Apr 07, 2020 4.983 4.983 4.983 48 +0.00(+0.00%)
Apr 06, 2020 4.983 4.983 4.983 409 +0.00(+0.00%)
Apr 03, 2020 4.983 4.983 4.983 18 +0.00(+0.00%)
Apr 02, 2020 4.983 4.983 4.983 18 +0.00(+0.00%)
Apr 01, 2020 4.983 4.983 4.983 47 +0.00(+0.00%)
Mar 31, 2020 5.221 5.221 4.959 4.983 2,734 +0.16(+3.30%)
Mar 30, 2020 5.083 5.083 4.824 4.824 1,571 -0.12(-2.33%)
Mar 27, 2020 4.940 4.940 4.940 362 +0.00(+0.00%)
Mar 26, 2020 4.610 4.940 4.610 4.940 3,859 +0.33(+7.14%)
Mar 25, 2020 4.610 4.610 4.501 4.610 3,177 -0.08(-1.64%)
Mar 24, 2020 4.610 4.709 4.610 4.687 2,010 -0.02(-0.32%)
Mar 23, 2020 5.269 5.269 4.618 4.702 7,570 -0.68(-12.56%)
Mar 20, 2020 5.038 5.378 5.038 5.378 607 +0.38(+7.65%)
Mar 19, 2020 5.401 5.401 4.996 4.996 4,656 -0.81(-13.99%)
Mar 18, 2020 4.814 5.809 4.791 5.809 2,017 +1.03(+21.66%)
Mar 17, 2020 5.980 5.980 4.775 4.775 4,787 -0.21(-4.22%)
Mar 16, 2020 6.283 6.323 4.683 4.985 9,428 -1.00(-16.70%)
Mar 13, 2020 5.275 6.303 5.275 5.985 1,973 +1.31(+27.99%)
Mar 11, 2020 4.676 4.676 4.676 0 +0.00(+0.00%)
Mar 10, 2020 4.676 4.676 4.676 4.676 455 -0.13(-2.74%)
Mar 09, 2020 4.808 4.808 4.808 4.808 446 +0.00(+0.00%)
Mar 06, 2020 4.808 4.808 4.808 22 +0.00(+0.00%)
Mar 05, 2020 4.808 4.808 4.808 16 +0.00(+0.00%)
Mar 04, 2020 4.808 4.808 4.808 151 +0.00(+0.00%)
Feb 28, 2020 4.808 4.808 4.808 0 +0.00(+0.00%)
Feb 25, 2020 4.808 4.808 4.808 0 +0.00(+0.00%)
Feb 24, 2020 4.808 4.808 4.808 4.808 185 -0.50(-9.43%)
Feb 20, 2020 5.308 5.308 5.308 0 +0.00(+0.00%)
Feb 19, 2020 5.308 5.308 5.308 5.308 185 -0.00(-0.02%)
Feb 18, 2020 5.309 5.309 5.309 10 +0.00(+0.00%)
Feb 14, 2020 5.309 5.309 5.309 71 +0.00(+0.00%)
Feb 13, 2020 5.309 5.309 5.309 3 +0.00(+0.00%)
Feb 12, 2020 5.309 5.309 5.309 10 +0.00(+0.00%)
Feb 11, 2020 5.005 5.309 5.005 5.309 1,068 +0.57(+11.97%)
Feb 10, 2020 4.742 4.742 4.742 4.742 777 -0.53(-10.00%)
Feb 07, 2020 5.269 5.269 5.269 51 +0.00(+0.00%)
Feb 06, 2020 5.269 5.269 5.269 4 +0.00(+0.00%)
Feb 05, 2020 5.269 5.269 5.269 5.269 250 +0.19(+3.76%)
Feb 04, 2020 5.078 5.078 5.078 6 +0.00(+0.00%)
Feb 03, 2020 5.078 5.078 5.078 5.078 283 -0.49(-8.76%)
Jan 31, 2020 5.565 5.565 5.565 19 +0.00(+0.00%)
Jan 30, 2020 5.565 5.565 5.565 5.565 249 +0.24(+4.52%)
Jan 29, 2020 5.324 5.324 5.324 42 +0.00(+0.00%)
Jan 27, 2020 5.324 5.324 5.324 0 -0.81(-13.18%)
Jan 24, 2020 6.169 6.169 6.112 6.133 1,366 -0.13(-2.08%)
Jan 23, 2020 6.263 6.263 6.263 6.263 1,366 -0.32(-4.90%)
Jan 22, 2020 6.586 6.586 6.586 145 +0.00(+0.00%)
Jan 21, 2020 6.586 6.586 6.586 30 +0.00(+0.00%)
Jan 17, 2020 6.586 6.586 6.586 21 +0.00(+0.00%)
Jan 15, 2020 6.586 6.586 6.586 0 +0.16(+2.56%)
Jan 14, 2020 6.948 6.948 6.421 6.421 1,928 -0.36(-5.34%)
Jan 13, 2020 6.586 6.784 6.586 6.784 3,349 -0.03(-0.48%)
Jan 10, 2020 6.784 6.817 6.777 6.817 759 -0.22(-3.09%)
Jan 09, 2020 6.981 7.034 6.981 7.034 1,553 +0.00(+0.00%)
Jan 08, 2020 6.922 7.034 6.915 7.034 5,253 +0.45(+6.80%)
Jan 07, 2020 6.586 6.586 6.586 31 +0.00(+0.00%)
Jan 06, 2020 6.586 6.586 6.586 6.586 592 -0.33(-4.76%)
Jan 03, 2020 7.039 7.039 6.909 6.915 6,528 +0.00(+0.00%)
Jan 02, 2020 7.179 7.179 6.738 6.915 8,952 -0.22(-3.10%)
Dec 31, 2019 7.047 7.179 7.047 7.137 1,973 +0.36(+5.31%)
Dec 30, 2019 6.586 6.883 6.586 6.777 1,577 +0.39(+6.08%)
Dec 27, 2019 6.389 6.389 6.389 91 +0.00(+0.00%)
Dec 26, 2019 6.389 6.389 6.389 15 +0.00(+0.00%)
Dec 24, 2019 6.389 6.389 6.389 37 +0.00(+0.00%)
Dec 23, 2019 6.389 6.389 6.389 3 +0.00(+0.00%)
Dec 20, 2019 6.389 6.389 6.389 48 +0.00(+0.00%)
Dec 19, 2019 6.389 6.389 6.389 77 +0.00(+0.00%)
Dec 18, 2019 6.245 6.389 6.245 6.389 1,246 +0.35(+5.78%)
Dec 16, 2019 6.039 6.039 6.039 0 +0.00(+0.00%)
Dec 13, 2019 6.039 6.039 6.039 121 +0.00(+0.00%)
Dec 12, 2019 6.039 6.039 6.039 6.039 306 +0.04(+0.66%)
Dec 11, 2019 6.718 6.718 6.000 6.000 1,442 -0.26(-4.11%)
Dec 10, 2019 6.257 6.257 6.257 3 +0.00(+0.00%)
Dec 09, 2019 6.389 6.389 6.257 6.257 552 +0.04(+0.71%)
Dec 06, 2019 6.213 6.213 6.213 6.213 151 -0.21(-3.25%)
Dec 05, 2019 6.421 6.421 6.421 7 +0.00(+0.00%)
Dec 04, 2019 6.421 6.421 6.421 3 +0.00(+0.00%)
Dec 03, 2019 6.421 6.421 6.421 6.421 607 -0.10(-1.52%)
Dec 02, 2019 6.520 6.520 6.520 18 +0.00(+0.00%)
Nov 29, 2019 6.652 6.652 6.487 6.520 911 -0.07(-1.00%)
Nov 27, 2019 6.603 6.603 6.586 6.586 759 +0.27(+4.26%)
Nov 26, 2019 6.317 6.317 6.317 160 +0.00(+0.00%)
Nov 25, 2019 6.580 6.580 6.273 6.317 1,644 +0.52(+8.99%)
Nov 22, 2019 5.796 5.796 5.796 68 +0.00(+0.00%)
Nov 21, 2019 5.796 5.796 5.796 45 +0.00(+0.00%)
Nov 20, 2019 5.796 5.796 5.796 19 +0.00(+0.00%)
Nov 19, 2019 5.796 5.796 5.796 3 +0.00(+0.00%)
Nov 18, 2019 5.796 5.796 5.796 5.796 800 +0.07(+1.29%)
Nov 15, 2019 5.722 5.722 5.722 5.722 151 -0.57(-9.02%)
Nov 14, 2019 6.290 6.290 6.290 40 +0.00(+0.00%)
Nov 13, 2019 6.290 6.290 6.290 1 +0.00(+0.00%)
Nov 12, 2019 6.290 6.290 6.290 40 +0.00(+0.00%)
Nov 11, 2019 6.290 6.290 6.290 19 +0.00(+0.00%)
Nov 08, 2019 6.290 6.290 6.290 7 +0.00(+0.00%)
Nov 07, 2019 6.290 6.290 6.290 1 +0.00(+0.00%)
Nov 06, 2019 6.290 6.290 6.290 47 +0.00(+0.00%)
Nov 05, 2019 6.290 6.290 6.290 22 +0.00(+0.00%)
Nov 04, 2019 6.290 6.290 6.290 22 +0.00(+0.00%)
Nov 01, 2019 6.290 6.290 6.290 124 +0.00(+0.00%)
Oct 31, 2019 6.317 6.317 6.290 6.290 420 -0.10(-1.55%)
Oct 30, 2019 6.389 6.389 6.389 6.389 151 +0.09(+1.37%)
Oct 29, 2019 6.302 6.302 6.302 121 +0.00(+0.00%)
Oct 28, 2019 6.302 6.302 6.302 74 +0.00(+0.00%)
Oct 25, 2019 6.304 6.363 6.302 6.302 911 -0.15(-2.28%)
Oct 24, 2019 6.520 6.520 6.449 6.449 926 -0.04(-0.63%)
Oct 23, 2019 6.323 6.490 6.323 6.490 4,186 +0.21(+3.41%)
Oct 22, 2019 6.323 6.323 6.276 6.276 1,226 -0.06(-0.90%)
Oct 21, 2019 6.520 6.520 6.333 6.333 378 -0.10(-1.52%)
Oct 18, 2019 6.586 6.586 6.364 6.430 1,366 +0.01(+0.15%)
Oct 17, 2019 6.421 6.421 6.421 201 +0.00(+0.00%)
Oct 16, 2019 6.586 6.586 6.421 6.421 1,829 +0.11(+1.72%)
Oct 15, 2019 6.645 6.760 6.313 6.313 4,981 +0.12(+1.91%)
Oct 14, 2019 6.618 6.618 6.194 6.194 1,595 -0.34(-5.14%)
Oct 11, 2019 6.131 6.724 6.131 6.530 3,492 +0.27(+4.37%)
Oct 10, 2019 6.619 6.619 6.040 6.256 6,868 -0.35(-5.25%)
Oct 09, 2019 5.895 6.915 5.855 6.603 38,022 +0.74(+12.66%)
Oct 08, 2019 5.763 5.978 5.763 5.862 4,514 +0.03(+0.45%)
Oct 07, 2019 5.842 5.842 5.835 5.835 1,899 +0.11(+1.84%)
Oct 04, 2019 5.730 5.730 5.730 5.730 303 -0.20(-3.33%)
Oct 03, 2019 5.888 5.928 5.888 5.928 915 +0.32(+5.76%)
Oct 02, 2019 5.466 5.605 5.466 5.605 879 +0.01(+0.12%)
Sep 30, 2019 5.598 5.598 5.598 0 +0.00(+0.00%)
Sep 27, 2019 5.598 5.598 5.598 3 +0.00(+0.00%)
Sep 25, 2019 5.598 5.598 5.598 0 +0.00(+0.00%)
Sep 23, 2019 5.598 5.598 5.598 0 +0.03(+0.59%)
Sep 20, 2019 5.565 5.565 5.565 362 +0.00(+0.00%)
Sep 19, 2019 5.565 5.565 5.565 5.565 303 +0.00(+0.00%)
Sep 18, 2019 5.598 5.598 5.565 5.565 695 -0.02(-0.35%)
Sep 17, 2019 5.585 5.585 5.585 1 +0.00(+0.00%)
Sep 16, 2019 5.895 5.895 5.585 5.585 4,629 -0.14(-2.53%)
Sep 13, 2019 5.664 5.730 5.664 5.730 1,670 +0.00(+0.00%)
Sep 12, 2019 5.730 5.730 5.730 5.730 1,040 +0.41(+7.67%)
Sep 06, 2019 5.322 5.322 5.322 0 +0.25(+4.94%)
Sep 05, 2019 5.131 5.131 5.071 5.071 309 -0.20(-3.75%)
Sep 04, 2019 5.117 5.117 5.269 771 +0.15(+2.96%)
Sep 03, 2019 5.144 5.144 4.893 5.117 1,604 -0.01(-0.26%)
Aug 30, 2019 5.131 5.131 5.131 5.131 303 -0.47(-8.35%)
Aug 27, 2019 5.598 5.598 5.598 0 +0.48(+9.40%)
Aug 26, 2019 5.117 5.117 5.117 5.117 788 -0.56(-9.86%)
Aug 23, 2019 5.677 5.677 5.677 5.677 151 -0.05(-0.92%)
Aug 22, 2019 5.862 6.441 5.728 5.730 6,984 -0.11(-1.82%)
Aug 21, 2019 5.836 5.836 5.836 39 +0.00(+0.00%)
Aug 20, 2019 5.203 5.836 5.177 5.836 4,705 +1.16(+24.81%)
Aug 16, 2019 4.676 4.676 4.676 0 +0.00(+0.00%)
Aug 15, 2019 4.676 4.676 4.676 4.676 1,967 +0.07(+1.43%)
Aug 14, 2019 4.610 4.610 4.610 4.610 759 -0.18(-3.71%)
Aug 13, 2019 4.788 4.788 4.788 4.788 249 -0.20(-3.96%)
Aug 12, 2019 5.019 5.067 4.933 4.986 1,837 -0.09(-1.69%)
Aug 09, 2019 4.676 5.071 4.676 5.071 2,125 +0.34(+7.24%)
Aug 08, 2019 4.729 4.729 4.729 4.729 280 -0.41(-7.95%)
Aug 07, 2019 6.158 6.158 4.887 5.137 9,482 +0.00(+0.00%)
Aug 06, 2019 5.137 5.137 5.137 4 +0.00(+0.00%)
Aug 05, 2019 5.335 5.335 5.137 5.137 4,447 -0.43(-7.69%)
Aug 02, 2019 6.059 6.059 5.453 5.565 3,188 +0.00(+0.00%)
Jul 31, 2019 5.565 5.565 5.565 0 -0.03(-0.59%)
Jul 30, 2019 5.598 5.598 5.598 5.598 760 +0.00(+0.00%)
Jul 25, 2019 5.598 5.598 5.598 0 +0.00(+0.00%)
Jul 24, 2019 5.598 5.598 5.598 5.598 639 +0.00(+0.00%)
Jul 18, 2019 5.598 5.598 5.598 0 +0.13(+2.41%)
Jul 17, 2019 5.466 5.466 5.466 10 +0.00(+0.00%)
Jul 16, 2019 5.466 5.466 5.466 69 +0.00(+0.00%)
Jul 15, 2019 5.730 5.730 5.466 5.466 2,629 -0.26(-4.60%)
Jul 12, 2019 5.730 5.730 5.730 75 +0.00(+0.00%)
Jul 11, 2019 5.893 5.893 5.730 5.730 1,311 +0.09(+1.52%)
Jul 10, 2019 6.257 6.323 5.499 5.644 13,589 -0.24(-4.03%)
Jul 05, 2019 5.881 5.881 5.881 0 -0.05(-0.78%)
Jul 02, 2019 5.928 5.928 5.928 0 +0.00(+0.00%)
Jun 27, 2019 5.928 5.928 5.928 0 +0.00(+0.00%)
Jun 26, 2019 5.928 5.993 5.928 5.928 5,318 +0.15(+2.62%)
Jun 25, 2019 5.559 5.901 5.532 5.776 912 -0.48(-7.68%)
Jun 24, 2019 5.928 6.257 5.794 6.257 4,290 +0.33(+5.56%)
Jun 21, 2019 6.586 6.586 5.928 5.928 6,073 -0.33(-5.26%)
Jun 20, 2019 6.529 7.126 6.138 6.257 19,680 +0.33(+5.56%)
Jun 19, 2019 5.335 5.928 5.335 5.928 2,279 +0.00(+0.00%)
Jun 18, 2019 5.631 5.928 5.631 5.928 1,109 +0.00(+0.00%)
Jun 17, 2019 5.928 5.928 5.895 5.928 1,607 +0.00(+0.00%)
Jun 14, 2019 5.928 5.928 5.395 5.928 1,366 -0.66(-10.00%)
Jun 13, 2019 7.600 7.600 6.586 6.586 4,040 -0.33(-4.76%)
Jun 12, 2019 9.763 9.763 6.915 6.915 9,333 -1.32(-16.00%)
Jun 11, 2019 7.870 10.62 7.179 8.233 25,206 +1.31(+18.93%)
Jun 10, 2019 7.574 14.90 6.922 6.922 20,828 -0.67(-8.77%)
Jun 07, 2019 5.928 7.587 5.901 7.587 3,188 +1.73(+29.58%)
Jun 06, 2019 5.928 5.928 5.855 5.855 1,770 -0.35(-5.63%)
Jun 05, 2019 5.862 6.448 5.862 6.204 1,946 +0.36(+6.20%)
Jun 04, 2019 5.928 5.928 5.822 5.842 18,751 -0.08(-1.33%)
Jun 03, 2019 5.921 5.921 5.921 5.921 306 +0.00(+0.02%)
May 29, 2019 5.920 5.920 5.920 0 +0.00(+0.00%)
May 28, 2019 5.920 5.920 5.920 5.920 668 -0.01(-0.13%)
May 23, 2019 5.928 5.928 5.928 0 -0.40(-6.25%)
May 22, 2019 6.191 6.332 6.191 6.323 2,051 -0.26(-4.00%)
May 21, 2019 6.257 6.586 6.235 6.586 1,427 +0.44(+7.22%)
May 20, 2019 6.718 6.718 6.142 6.142 1,638 +0.48(+8.45%)
May 15, 2019 5.664 5.664 5.664 0 +0.52(+10.12%)
May 08, 2019 5.144 5.144 5.144 0 -0.35(-6.35%)
May 06, 2019 5.493 5.493 5.493 0 +0.00(+0.00%)
May 03, 2019 5.493 5.493 5.493 5.493 911 +0.24(+4.51%)
May 02, 2019 5.256 5.256 5.256 5.256 1,352 +0.16(+3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.