|
 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 2024-05-02 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 366,600 | 52.66 | 52.88 | 52.37 | 52.62 | 00:00:00 | | 2004-10-14 | 354,900 | 52.70 | 52.98 | 51.88 | 51.96 | 00:00:00 | | 2004-10-15 | 703,500 | 52.10 | 52.10 | 50.80 | 51.65 | 00:00:00 | | 2004-10-18 | 278,400 | 51.70 | 51.99 | 51.17 | 51.73 | 00:00:00 | | 2004-10-19 | 550,500 | 51.73 | 51.94 | 49.58 | 50.18 | 00:00:00 | | 2004-10-20 | 796,000 | 50.25 | 50.48 | 49.45 | 50.41 | 00:00:00 | | 2004-10-21 | 606,300 | 50.00 | 50.15 | 49.28 | 49.69 | 00:00:00 | | 2004-10-22 | 547,900 | 49.85 | 51.08 | 49.75 | 50.51 | 00:00:00 | | 2004-10-25 | 366,800 | 50.45 | 51.38 | 50.26 | 51.05 | 00:00:00 | | 2004-10-26 | 723,500 | 51.32 | 52.23 | 51.27 | 52.20 | 00:00:00 | | 2004-10-27 | 1,244,100 | 53.20 | 54.61 | 52.94 | 53.90 | 00:00:00 | | 2004-10-28 | 516,100 | 53.80 | 54.80 | 53.77 | 54.15 | 00:00:00 | | 2004-10-29 | 421,200 | 54.15 | 54.31 | 53.54 | 54.02 | 00:00:00 | | 2004-11-01 | 256,500 | 54.15 | 54.30 | 53.85 | 54.17 | 00:00:00 | | 2004-11-02 | 351,900 | 54.20 | 54.68 | 54.00 | 54.09 | 00:00:00 | | 2004-11-03 | 301,800 | 54.50 | 54.73 | 53.85 | 54.07 | 00:00:00 | | 2004-11-04 | 516,800 | 54.22 | 55.37 | 54.22 | 55.35 | 00:00:00 | | 2004-11-05 | 569,300 | 55.60 | 56.25 | 55.02 | 55.39 | 00:00:00 | | 2004-11-08 | 454,500 | 55.42 | 55.53 | 54.90 | 54.98 | 00:00:00 | | 2004-11-09 | 405,500 | 54.80 | 55.12 | 54.34 | 54.75 | 00:00:00 | | 2004-11-10 | 427,300 | 54.80 | 55.72 | 54.80 | 55.48 | 00:00:00 | | 2004-11-11 | 374,500 | 55.55 | 56.33 | 55.51 | 56.20 | 00:00:00 | | 2004-11-12 | 339,400 | 56.10 | 56.10 | 55.23 | 55.71 | 00:00:00 | | 2004-11-15 | 247,700 | 55.98 | 56.35 | 55.71 | 55.95 | 00:00:00 | | 2004-11-16 | 230,200 | 55.96 | 55.98 | 55.26 | 55.50 | 00:00:00 | | 2004-11-17 | 280,000 | 55.50 | 56.50 | 55.50 | 56.01 | 00:00:00 | | 2004-11-18 | 231,500 | 56.10 | 56.17 | 55.79 | 56.00 | 00:00:00 | | 2004-11-19 | 614,100 | 55.08 | 55.50 | 54.78 | 54.84 | 00:00:00 | | 2004-11-22 | 461,700 | 54.60 | 55.69 | 54.60 | 55.59 | 00:00:00 | | 2004-11-23 | 370,700 | 55.79 | 55.97 | 54.75 | 55.67 | 00:00:00 | | 2004-11-24 | 197,800 | 55.93 | 55.95 | 55.51 | 55.64 | 00:00:00 | | 2004-11-26 | 84,800 | 55.66 | 55.80 | 55.43 | 55.55 | 00:00:00 | | 2004-11-29 | 423,300 | 55.00 | 55.49 | 54.70 | 55.13 | 00:00:00 | | 2004-11-30 | 331,500 | 55.10 | 55.13 | 54.66 | 54.91 | 00:00:00 | | 2004-12-01 | 226,800 | 55.01 | 56.00 | 54.90 | 56.00 | 00:00:00 | | 2004-12-02 | 264,000 | 55.99 | 56.18 | 55.71 | 55.96 | 00:00:00 | | 2004-12-03 | 286,100 | 55.92 | 56.15 | 55.56 | 56.06 | 00:00:00 | | 2004-12-06 | 189,200 | 55.88 | 55.89 | 55.27 | 55.73 | 00:00:00 | | 2004-12-07 | 202,400 | 55.74 | 55.88 | 55.08 | 55.08 | 00:00:00 | | 2004-12-08 | 306,400 | 54.95 | 55.36 | 54.93 | 55.12 | 00:00:00 | | 2004-12-09 | 297,700 | 55.00 | 55.69 | 54.65 | 55.69 | 00:00:00 | | 2004-12-10 | 202,300 | 55.72 | 55.95 | 55.19 | 55.72 | 00:00:00 | | 2004-12-13 | 209,300 | 55.92 | 56.27 | 55.70 | 56.24 | 00:00:00 | | 2004-12-14 | 294,700 | 56.25 | 56.98 | 55.96 | 56.75 | 00:00:00 | | 2004-12-15 | 368,700 | 56.80 | 57.52 | 56.36 | 57.51 | 00:00:00 | | 2004-12-16 | 282,300 | 57.51 | 57.52 | 56.42 | 56.82 | 00:00:00 | | 2004-12-17 | 460,900 | 56.23 | 56.51 | 55.82 | 56.01 | 00:00:00 | | 2004-12-20 | 281,000 | 56.18 | 56.75 | 56.18 | 56.45 | 00:00:00 | | 2004-12-21 | 162,500 | 56.30 | 56.95 | 56.23 | 56.74 | 00:00:00 | | 2004-12-22 | 329,200 | 56.80 | 57.00 | 56.42 | 56.51 | 00:00:00 | | 2004-12-23 | 158,900 | 56.47 | 56.93 | 56.12 | 56.72 | 00:00:00 | | 2004-12-27 | 230,000 | 56.82 | 56.90 | 56.39 | 56.65 | 00:00:00 | | 2004-12-28 | 344,600 | 56.66 | 57.37 | 56.62 | 57.34 | 00:00:00 | | 2004-12-29 | 114,300 | 57.40 | 57.57 | 57.12 | 57.21 | 00:00:00 | | 2004-12-30 | 117,700 | 57.31 | 57.35 | 57.00 | 57.15 | 00:00:00 | | 2004-12-31 | 103,100 | 57.25 | 57.55 | 57.02 | 57.14 | 00:00:00 | | 2005-01-03 | 374,000 | 57.13 | 57.50 | 56.59 | 56.78 | 00:00:00 | | 2005-01-04 | 552,500 | 56.59 | 56.82 | 55.75 | 56.21 | 00:00:00 | | 2005-01-05 | 407,000 | 56.22 | 57.04 | 56.17 | 56.20 | 00:00:00 | | 2005-01-06 | 341,600 | 56.19 | 56.71 | 56.09 | 56.40 | 00:00:00 | | 2005-01-07 | 241,100 | 56.40 | 56.55 | 55.90 | 55.95 | 00:00:00 | | 2005-01-10 | 371,300 | 55.95 | 56.65 | 55.90 | 56.05 | 00:00:00 | | 2005-01-11 | 354,600 | 55.99 | 55.99 | 55.28 | 55.34 | 00:00:00 | | 2005-01-12 | 519,700 | 55.25 | 55.55 | 54.60 | 55.05 | 00:00:00 | | 2005-01-13 | 580,700 | 54.72 | 54.87 | 54.12 | 54.22 | 00:00:00 | | 2005-01-14 | 526,000 | 54.30 | 54.30 | 53.55 | 54.16 | 00:00:00 | | 2005-01-18 | 742,100 | 54.17 | 55.78 | 54.01 | 55.75 | 00:00:00 | | 2005-01-19 | 722,900 | 56.04 | 56.78 | 55.83 | 55.94 | 00:00:00 | | 2005-01-20 | 389,000 | 55.90 | 56.11 | 55.50 | 55.76 | 00:00:00 | | 2005-01-21 | 498,100 | 55.70 | 55.86 | 54.90 | 54.92 | 00:00:00 | | 2005-01-24 | 280,700 | 54.99 | 55.03 | 54.50 | 54.51 | 00:00:00 | | 2005-01-25 | 291,200 | 52.56 | 54.98 | 52.56 | 54.39 | 00:00:00 | | 2005-01-26 | 319,500 | 54.37 | 54.69 | 54.13 | 54.42 | 00:00:00 | | 2005-01-27 | 247,200 | 54.50 | 54.96 | 54.08 | 54.12 | 00:00:00 | | 2005-01-28 | 354,100 | 54.32 | 54.35 | 53.65 | 53.90 | 00:00:00 | | 2005-01-31 | 377,600 | 54.26 | 54.64 | 54.19 | 54.60 | 00:00:00 | | 2005-02-01 | 261,700 | 54.80 | 54.98 | 54.35 | 54.86 | 00:00:00 | | 2005-02-02 | 232,400 | 55.00 | 55.39 | 54.89 | 55.19 | 00:00:00 | | 2005-02-03 | 224,900 | 55.23 | 55.38 | 54.94 | 55.09 | 00:00:00 | | 2005-02-04 | 207,100 | 55.15 | 55.49 | 54.99 | 55.38 | 00:00:00 | | 2005-02-07 | 227,200 | 55.20 | 55.79 | 55.20 | 55.43 | 00:00:00 | | 2005-02-08 | 268,600 | 55.35 | 55.57 | 55.10 | 55.40 | 00:00:00 | | 2005-02-09 | 398,900 | 55.60 | 55.81 | 54.86 | 54.86 | 00:00:00 | | 2005-02-10 | 1,689,800 | 54.62 | 54.63 | 52.55 | 52.76 | 00:00:00 | | 2005-02-11 | 557,100 | 53.10 | 53.87 | 51.95 | 53.66 | 00:00:00 | | 2005-02-14 | 525,600 | 54.25 | 54.38 | 53.81 | 54.23 | 00:00:00 | | 2005-02-15 | 484,600 | 54.15 | 54.92 | 54.11 | 54.78 | 00:00:00 | | 2005-02-16 | 397,800 | 54.70 | 54.98 | 54.51 | 54.71 | 00:00:00 | | 2005-02-17 | 528,000 | 54.71 | 54.71 | 53.98 | 54.04 | 00:00:00 | | 2005-02-18 | 749,900 | 54.05 | 54.05 | 53.45 | 53.58 | 00:00:00 | | 2005-02-22 | 1,031,300 | 53.59 | 53.74 | 52.64 | 52.65 | 00:00:00 | | 2005-02-23 | 439,700 | 52.78 | 53.44 | 52.70 | 53.22 | 00:00:00 | | 2005-02-24 | 337,500 | 53.10 | 53.28 | 52.88 | 53.00 | 00:00:00 | | 2005-02-25 | 586,000 | 53.18 | 53.36 | 52.88 | 52.99 | 00:00:00 | | 2005-02-28 | 837,400 | 53.05 | 53.05 | 52.11 | 52.11 | 00:00:00 | | 2005-03-01 | 396,200 | 52.35 | 53.23 | 52.32 | 53.02 | 00:00:00 | | 2005-03-02 | 464,300 | 53.00 | 53.51 | 52.65 | 53.16 | 00:00:00 | | 2005-03-03 | 660,000 | 53.29 | 53.30 | 52.45 | 52.45 | 00:00:00 | | 2005-03-04 | 505,400 | 52.65 | 53.35 | 52.57 | 53.18 | 00:00:00 | | 2005-03-07 | 372,000 | 53.25 | 53.87 | 53.24 | 53.34 | 00:00:00 | | 2005-03-08 | 350,300 | 53.44 | 53.56 | 52.99 | 53.33 | 00:00:00 | | 2005-03-09 | 486,800 | 53.10 | 53.38 | 52.80 | 52.93 | 00:00:00 | | 2005-03-10 | 290,900 | 53.06 | 53.42 | 52.85 | 52.85 | 00:00:00 | | 2005-03-11 | 418,800 | 52.88 | 53.00 | 52.16 | 52.20 | 00:00:00 | | 2005-03-14 | 509,200 | 52.21 | 53.28 | 52.11 | 53.01 | 00:00:00 | | 2005-03-15 | 343,600 | 53.20 | 53.43 | 52.46 | 52.47 | 00:00:00 | | 2005-03-16 | 956,400 | 52.48 | 52.48 | 51.32 | 51.48 | 00:00:00 | | 2005-03-17 | 388,900 | 51.70 | 52.43 | 51.61 | 52.27 | 00:00:00 | | 2005-03-18 | 651,400 | 52.30 | 52.56 | 51.75 | 51.81 | 00:00:00 | | 2005-03-21 | 356,700 | 51.81 | 52.27 | 51.70 | 52.01 | 00:00:00 | | 2005-03-22 | 344,900 | 51.85 | 52.01 | 50.82 | 50.82 | 00:00:00 | | 2005-03-23 | 684,300 | 51.02 | 51.57 | 50.92 | 51.43 | 00:00:00 | | 2005-03-24 | 256,800 | 51.50 | 52.00 | 51.14 | 51.14 | 00:00:00 | | 2005-03-28 | 376,000 | 51.30 | 52.19 | 51.30 | 51.84 | 00:00:00 | | 2005-03-29 | 355,100 | 51.85 | 52.20 | 51.20 | 51.24 | 00:00:00 | | 2005-03-30 | 464,500 | 51.25 | 52.17 | 51.10 | 52.15 | 00:00:00 | | 2005-03-31 | 398,000 | 52.00 | 52.42 | 51.84 | 52.20 | 00:00:00 | | 2005-04-01 | 515,000 | 52.35 | 52.75 | 51.36 | 51.45 | 00:00:00 | | 2005-04-04 | 504,100 | 51.35 | 52.13 | 50.96 | 51.68 | 00:00:00 | | 2005-04-05 | 263,200 | 51.80 | 51.94 | 51.43 | 51.59 | 00:00:00 | | 2005-04-06 | 342,600 | 51.75 | 52.20 | 51.65 | 52.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
