|
 Torchmark Corpora - [Ticker: TMK] |     | | Last Trade | 84.80 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.67 (+0.80%) | Open | 84.54 | | High | 85.07 | Low | 84.27 | | Volume | 235,163 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 84.79 x 500 - 84.80 x 300 | | Former Close | 84.13 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TMK quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 241,100 | 28.72 | 28.84 | 27.91 | 28.22 | 00:00:00 | | 2000-01-04 | 286,900 | 27.78 | 27.97 | 27.54 | 27.66 | 00:00:00 | | 2000-01-05 | 177,900 | 28.12 | 28.12 | 27.75 | 27.75 | 00:00:00 | | 2000-01-06 | 145,400 | 27.50 | 28.12 | 27.00 | 27.69 | 00:00:00 | | 2000-01-07 | 165,600 | 27.75 | 28.56 | 27.75 | 28.25 | 00:00:00 | | 2000-01-10 | 192,200 | 28.50 | 28.56 | 27.69 | 27.88 | 00:00:00 | | 2000-01-11 | 468,200 | 27.62 | 28.00 | 27.31 | 27.81 | 00:00:00 | | 2000-01-12 | 264,500 | 27.81 | 28.00 | 27.38 | 27.69 | 00:00:00 | | 2000-01-13 | 313,400 | 27.62 | 28.25 | 27.44 | 27.94 | 00:00:00 | | 2000-01-14 | 604,500 | 28.00 | 28.25 | 27.19 | 27.38 | 00:00:00 | | 2000-01-18 | 877,700 | 27.25 | 27.25 | 25.75 | 25.75 | 00:00:00 | | 2000-01-19 | 759,700 | 25.94 | 26.00 | 24.38 | 24.38 | 00:00:00 | | 2000-01-20 | 734,600 | 24.62 | 24.69 | 23.38 | 23.62 | 00:00:00 | | 2000-01-21 | 679,100 | 23.87 | 23.87 | 23.06 | 23.31 | 00:00:00 | | 2000-01-24 | 424,200 | 23.56 | 23.75 | 23.12 | 23.50 | 00:00:00 | | 2000-01-25 | 438,500 | 23.81 | 24.00 | 23.06 | 23.31 | 00:00:00 | | 2000-01-26 | 779,400 | 23.56 | 24.25 | 22.63 | 23.69 | 00:00:00 | | 2000-01-27 | 406,000 | 24.00 | 24.31 | 23.87 | 23.87 | 00:00:00 | | 2000-01-28 | 345,700 | 23.87 | 23.87 | 23.00 | 23.00 | 00:00:00 | | 2000-01-31 | 445,000 | 23.75 | 25.19 | 23.38 | 25.19 | 00:00:00 | | 2000-02-01 | 834,800 | 25.00 | 25.00 | 22.00 | 22.50 | 00:00:00 | | 2000-02-02 | 665,900 | 22.75 | 23.62 | 22.37 | 23.19 | 00:00:00 | | 2000-02-03 | 292,800 | 23.62 | 23.62 | 22.81 | 23.25 | 00:00:00 | | 2000-02-04 | 746,300 | 23.19 | 23.44 | 22.50 | 23.06 | 00:00:00 | | 2000-02-07 | 544,200 | 23.06 | 23.50 | 22.94 | 23.06 | 00:00:00 | | 2000-02-08 | 512,000 | 22.94 | 23.25 | 22.12 | 22.25 | 00:00:00 | | 2000-02-09 | 1,167,600 | 22.00 | 22.25 | 21.44 | 21.44 | 00:00:00 | | 2000-02-10 | 415,300 | 21.31 | 21.38 | 20.56 | 20.94 | 00:00:00 | | 2000-02-11 | 527,100 | 20.94 | 21.44 | 20.81 | 21.00 | 00:00:00 | | 2000-02-14 | 369,800 | 21.06 | 21.06 | 20.31 | 20.50 | 00:00:00 | | 2000-02-15 | 321,600 | 20.75 | 21.13 | 20.56 | 20.87 | 00:00:00 | | 2000-02-16 | 507,100 | 20.87 | 21.19 | 20.69 | 20.75 | 00:00:00 | | 2000-02-17 | 515,000 | 20.75 | 21.13 | 20.00 | 20.25 | 00:00:00 | | 2000-02-18 | 446,400 | 19.75 | 20.94 | 19.75 | 19.88 | 00:00:00 | | 2000-02-22 | 236,800 | 20.12 | 20.31 | 19.69 | 20.12 | 00:00:00 | | 2000-02-23 | 3,848 | 19.38 | 20.13 | 19.38 | 19.63 | 00:00:00 | | 2000-02-24 | 362,400 | 19.56 | 19.75 | 19.31 | 19.44 | 00:00:00 | | 2000-02-25 | 476,200 | 19.50 | 20.19 | 19.25 | 19.37 | 00:00:00 | | 2000-02-28 | 535,600 | 19.44 | 19.88 | 19.31 | 19.31 | 00:00:00 | | 2000-02-29 | 618,700 | 19.56 | 20.00 | 19.44 | 19.81 | 00:00:00 | | 2000-03-01 | 384,000 | 19.75 | 20.38 | 19.56 | 20.25 | 00:00:00 | | 2000-03-02 | 609,100 | 20.00 | 20.44 | 19.50 | 19.69 | 00:00:00 | | 2000-03-03 | 329,800 | 19.75 | 20.25 | 19.63 | 20.06 | 00:00:00 | | 2000-03-06 | 250,000 | 20.25 | 20.25 | 19.63 | 19.63 | 00:00:00 | | 2000-03-07 | 554,000 | 19.63 | 19.69 | 19.00 | 19.00 | 00:00:00 | | 2000-03-08 | 364,100 | 18.94 | 19.44 | 18.88 | 19.19 | 00:00:00 | | 2000-03-09 | 319,700 | 19.19 | 19.81 | 19.00 | 19.37 | 00:00:00 | | 2000-03-10 | 210,100 | 19.50 | 19.50 | 19.12 | 19.12 | 00:00:00 | | 2000-03-13 | 241,100 | 19.25 | 19.25 | 18.75 | 19.06 | 00:00:00 | | 2000-03-14 | 454,300 | 19.06 | 19.44 | 19.00 | 19.06 | 00:00:00 | | 2000-03-15 | 1,107,200 | 19.12 | 21.19 | 19.12 | 20.00 | 00:00:00 | | 2000-03-16 | 776,200 | 20.19 | 23.50 | 20.19 | 22.63 | 00:00:00 | | 2000-03-17 | 559,300 | 22.19 | 22.75 | 22.00 | 22.44 | 00:00:00 | | 2000-03-20 | 268,200 | 22.31 | 22.63 | 21.88 | 22.56 | 00:00:00 | | 2000-03-21 | 400,900 | 22.69 | 23.56 | 22.63 | 23.50 | 00:00:00 | | 2000-03-22 | 389,000 | 23.25 | 23.75 | 22.75 | 23.19 | 00:00:00 | | 2000-03-23 | 375,200 | 23.31 | 24.13 | 23.19 | 23.75 | 00:00:00 | | 2000-03-24 | 873,100 | 23.87 | 24.44 | 23.50 | 23.87 | 00:00:00 | | 2000-03-27 | 407,000 | 23.94 | 24.00 | 22.75 | 23.00 | 00:00:00 | | 2000-03-28 | 552,600 | 22.75 | 23.44 | 22.56 | 22.63 | 00:00:00 | | 2000-03-29 | 403,200 | 22.50 | 23.44 | 22.50 | 22.75 | 00:00:00 | | 2000-03-30 | 470,500 | 23.25 | 23.81 | 22.94 | 23.44 | 00:00:00 | | 2000-03-31 | 716,100 | 24.00 | 24.31 | 23.12 | 23.12 | 00:00:00 | | 2000-04-03 | 523,700 | 23.38 | 24.13 | 23.25 | 23.69 | 00:00:00 | | 2000-04-04 | 655,600 | 24.25 | 24.81 | 23.25 | 23.31 | 00:00:00 | | 2000-04-05 | 375,500 | 23.38 | 24.06 | 23.38 | 23.56 | 00:00:00 | | 2000-04-06 | 443,700 | 23.81 | 24.50 | 23.50 | 23.69 | 00:00:00 | | 2000-04-07 | 382,900 | 23.69 | 24.13 | 23.31 | 23.56 | 00:00:00 | | 2000-04-10 | 420,700 | 23.19 | 24.00 | 23.19 | 23.87 | 00:00:00 | | 2000-04-11 | 490,200 | 23.87 | 24.06 | 23.12 | 23.87 | 00:00:00 | | 2000-04-12 | 393,000 | 23.87 | 24.25 | 23.69 | 24.00 | 00:00:00 | | 2000-04-13 | 363,500 | 24.19 | 24.19 | 23.44 | 23.87 | 00:00:00 | | 2000-04-14 | 452,100 | 23.56 | 23.75 | 22.12 | 22.37 | 00:00:00 | | 2000-04-17 | 435,800 | 22.37 | 22.50 | 21.88 | 22.37 | 00:00:00 | | 2000-04-18 | 425,200 | 22.44 | 22.94 | 22.12 | 22.94 | 00:00:00 | | 2000-04-19 | 252,600 | 22.88 | 22.88 | 21.62 | 22.19 | 00:00:00 | | 2000-04-20 | 514,400 | 22.19 | 22.81 | 22.12 | 22.63 | 00:00:00 | | 2000-04-24 | 565,200 | 22.25 | 24.00 | 22.25 | 23.87 | 00:00:00 | | 2000-04-25 | 828,200 | 23.50 | 25.19 | 23.25 | 25.00 | 00:00:00 | | 2000-04-26 | 343,200 | 25.12 | 26.19 | 23.94 | 24.13 | 00:00:00 | | 2000-04-27 | 332,800 | 24.06 | 24.19 | 22.75 | 23.44 | 00:00:00 | | 2000-04-28 | 1,285,700 | 23.31 | 25.75 | 22.37 | 25.06 | 00:00:00 | | 2000-05-01 | 843,300 | 26.62 | 26.62 | 25.56 | 25.63 | 00:00:00 | | 2000-05-02 | 379,900 | 25.37 | 25.37 | 24.38 | 24.75 | 00:00:00 | | 2000-05-03 | 263,600 | 24.50 | 25.00 | 23.94 | 24.19 | 00:00:00 | | 2000-05-04 | 441,000 | 24.56 | 24.56 | 23.87 | 23.94 | 00:00:00 | | 2000-05-05 | 412,000 | 23.69 | 23.87 | 23.50 | 23.69 | 00:00:00 | | 2000-05-08 | 317,500 | 24.00 | 24.50 | 23.94 | 24.31 | 00:00:00 | | 2000-05-09 | 269,700 | 23.81 | 24.25 | 23.69 | 24.19 | 00:00:00 | | 2000-05-10 | 333,200 | 24.31 | 24.38 | 23.06 | 23.44 | 00:00:00 | | 2000-05-11 | 577,100 | 23.38 | 23.81 | 23.25 | 23.31 | 00:00:00 | | 2000-05-12 | 967,300 | 23.38 | 24.69 | 23.00 | 24.19 | 00:00:00 | | 2000-05-15 | 392,500 | 24.31 | 25.12 | 24.25 | 24.88 | 00:00:00 | | 2000-05-16 | 227,800 | 25.12 | 25.56 | 25.12 | 25.12 | 00:00:00 | | 2000-05-17 | 201,300 | 25.12 | 25.25 | 24.62 | 25.12 | 00:00:00 | | 2000-05-18 | 246,500 | 25.31 | 26.00 | 25.31 | 25.63 | 00:00:00 | | 2000-05-19 | 189,100 | 25.37 | 25.50 | 24.81 | 25.00 | 00:00:00 | | 2000-05-22 | 353,500 | 25.06 | 25.94 | 25.06 | 25.94 | 00:00:00 | | 2000-05-23 | 235,300 | 26.06 | 26.25 | 25.69 | 26.12 | 00:00:00 | | 2000-05-24 | 463,300 | 26.75 | 27.50 | 26.62 | 27.19 | 00:00:00 | | 2000-05-25 | 240,100 | 27.31 | 27.62 | 25.81 | 26.31 | 00:00:00 | | 2000-05-26 | 407,000 | 26.56 | 27.31 | 25.56 | 26.25 | 00:00:00 | | 2000-05-30 | 174,600 | 26.38 | 26.62 | 26.06 | 26.38 | 00:00:00 | | 2000-05-31 | 338,100 | 26.56 | 27.75 | 26.50 | 27.19 | 00:00:00 | | 2000-06-01 | 429,500 | 27.50 | 28.37 | 27.19 | 28.31 | 00:00:00 | | 2000-06-02 | 2,277 | 28.50 | 28.75 | 27.50 | 27.69 | 00:00:00 | | 2000-06-05 | 248,300 | 27.94 | 27.94 | 27.25 | 27.31 | 00:00:00 | | 2000-06-06 | 403,900 | 28.00 | 28.00 | 27.31 | 27.44 | 00:00:00 | | 2000-06-07 | 323,500 | 27.56 | 28.50 | 27.56 | 28.00 | 00:00:00 | | 2000-06-08 | 130,500 | 27.75 | 27.75 | 26.81 | 26.94 | 00:00:00 | | 2000-06-09 | 1,238 | 27.13 | 27.44 | 27.00 | 27.19 | 00:00:00 | | 2000-06-12 | 239,700 | 27.69 | 27.88 | 26.56 | 26.88 | 00:00:00 | | 2000-06-13 | 188,000 | 26.81 | 27.62 | 26.81 | 27.38 | 00:00:00 | | 2000-06-14 | 406,000 | 27.31 | 27.56 | 27.00 | 27.12 | 00:00:00 | | 2000-06-15 | 577,000 | 27.12 | 27.19 | 26.00 | 26.25 | 00:00:00 | | 2000-06-16 | 436,100 | 26.00 | 26.12 | 25.88 | 25.88 | 00:00:00 | | 2000-06-19 | 436,600 | 25.94 | 25.94 | 25.12 | 25.75 | 00:00:00 | | 2000-06-20 | 395,800 | 25.50 | 25.56 | 24.38 | 24.56 | 00:00:00 | | 2000-06-21 | 668,700 | 24.44 | 24.94 | 24.25 | 24.75 | 00:00:00 | | 2000-06-22 | 299,200 | 25.00 | 25.00 | 24.00 | 24.44 | 00:00:00 | | 2000-06-23 | 597,300 | 24.69 | 25.50 | 24.69 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
