|
 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 | | 2005-09-26 | 320,300 | 52.78 | 53.10 | 52.48 | 52.65 | 00:00:00 | | 2005-09-27 | 267,100 | 52.72 | 52.87 | 52.41 | 52.59 | 00:00:00 | | 2005-09-28 | 265,600 | 52.73 | 52.87 | 52.50 | 52.69 | 00:00:00 | | 2005-09-29 | 257,800 | 52.61 | 53.25 | 52.45 | 53.10 | 00:00:00 | | 2005-09-30 | 449,900 | 53.00 | 53.01 | 52.61 | 52.83 | 00:00:00 | | 2005-10-03 | 488,100 | 52.32 | 52.48 | 52.15 | 52.42 | 00:00:00 | | 2005-10-04 | 516,000 | 52.50 | 53.16 | 52.02 | 52.02 | 00:00:00 | | 2005-10-05 | 319,300 | 52.15 | 52.75 | 51.91 | 52.06 | 00:00:00 | | 2005-10-06 | 315,600 | 52.20 | 52.40 | 51.79 | 52.11 | 00:00:00 | | 2005-10-07 | 456,400 | 52.35 | 52.95 | 52.35 | 52.59 | 00:00:00 | | 2005-10-10 | 303,600 | 52.69 | 53.07 | 52.40 | 52.42 | 00:00:00 | | 2005-10-11 | 283,400 | 52.44 | 52.76 | 51.98 | 52.02 | 00:00:00 | | 2005-10-12 | 301,600 | 51.89 | 52.44 | 51.71 | 52.13 | 00:00:00 | | 2005-10-13 | 279,100 | 52.03 | 52.23 | 51.55 | 52.02 | 00:00:00 | | 2005-10-14 | 254,500 | 52.14 | 52.63 | 51.81 | 52.45 | 00:00:00 | | 2005-10-17 | 250,600 | 52.38 | 52.66 | 52.00 | 52.45 | 00:00:00 | | 2005-10-18 | 361,300 | 52.54 | 52.75 | 52.35 | 52.51 | 00:00:00 | | 2005-10-19 | 588,200 | 52.35 | 53.91 | 52.31 | 53.91 | 00:00:00 | | 2005-10-20 | 1,109,400 | 53.20 | 53.21 | 51.74 | 51.90 | 00:00:00 | | 2005-10-21 | 493,200 | 51.91 | 52.00 | 51.61 | 51.80 | 00:00:00 | | 2005-10-24 | 297,700 | 51.96 | 52.83 | 51.90 | 52.80 | 00:00:00 | | 2005-10-25 | 423,100 | 52.80 | 53.10 | 51.91 | 52.14 | 00:00:00 | | 2005-10-26 | 357,600 | 52.20 | 52.64 | 52.05 | 52.10 | 00:00:00 | | 2005-10-27 | 204,700 | 52.08 | 52.44 | 52.01 | 52.07 | 00:00:00 | | 2005-10-28 | 390,300 | 52.32 | 52.51 | 51.80 | 52.51 | 00:00:00 | | 2005-10-31 | 246,600 | 52.66 | 52.91 | 52.31 | 52.83 | 00:00:00 | | 2005-11-01 | 462,700 | 52.83 | 52.99 | 52.47 | 52.64 | 00:00:00 | | 2005-11-02 | 671,600 | 52.59 | 53.18 | 52.54 | 53.05 | 00:00:00 | | 2005-11-03 | 328,800 | 53.15 | 53.40 | 52.91 | 53.30 | 00:00:00 | | 2005-11-04 | 609,700 | 53.71 | 53.80 | 52.85 | 53.04 | 00:00:00 | | 2005-11-07 | 898,800 | 53.20 | 53.51 | 53.03 | 53.51 | 00:00:00 | | 2005-11-08 | 274,300 | 53.51 | 53.65 | 52.95 | 53.07 | 00:00:00 | | 2005-11-09 | 605,100 | 53.10 | 53.68 | 52.93 | 53.52 | 00:00:00 | | 2005-11-10 | 605,200 | 53.64 | 54.25 | 53.54 | 53.97 | 00:00:00 | | 2005-11-11 | 342,300 | 54.07 | 54.13 | 53.77 | 53.90 | 00:00:00 | | 2005-11-14 | 379,800 | 53.80 | 54.16 | 53.40 | 54.04 | 00:00:00 | | 2005-11-15 | 296,700 | 54.05 | 54.31 | 53.70 | 53.91 | 00:00:00 | | 2005-11-16 | 189,400 | 54.08 | 54.08 | 53.50 | 53.58 | 00:00:00 | | 2005-11-17 | 430,200 | 53.83 | 54.17 | 53.45 | 53.99 | 00:00:00 | | 2005-11-18 | 270,600 | 54.08 | 54.25 | 53.75 | 54.01 | 00:00:00 | | 2005-11-21 | 286,000 | 53.95 | 54.20 | 53.80 | 54.12 | 00:00:00 | | 2005-11-22 | 680,100 | 54.07 | 54.72 | 54.00 | 54.50 | 00:00:00 | | 2005-11-23 | 362,700 | 54.52 | 54.77 | 54.44 | 54.56 | 00:00:00 | | 2005-11-25 | 164,500 | 54.66 | 54.71 | 54.53 | 54.63 | 00:00:00 | | 2005-11-28 | 344,700 | 54.63 | 54.87 | 54.56 | 54.80 | 00:00:00 | | 2005-11-29 | 456,300 | 55.00 | 55.12 | 54.72 | 54.85 | 00:00:00 | | 2005-11-30 | 500,600 | 54.80 | 54.83 | 54.11 | 54.12 | 00:00:00 | | 2005-12-01 | 442,700 | 54.37 | 54.69 | 54.20 | 54.50 | 00:00:00 | | 2005-12-02 | 528,900 | 53.95 | 54.54 | 53.60 | 54.43 | 00:00:00 | | 2005-12-05 | 487,500 | 54.31 | 54.60 | 54.00 | 54.48 | 00:00:00 | | 2005-12-06 | 577,900 | 54.70 | 54.81 | 54.41 | 54.61 | 00:00:00 | | 2005-12-07 | 707,900 | 54.61 | 54.79 | 54.40 | 54.73 | 00:00:00 | | 2005-12-08 | 377,600 | 54.77 | 54.80 | 54.30 | 54.53 | 00:00:00 | | 2005-12-09 | 251,000 | 54.53 | 54.90 | 54.40 | 54.55 | 00:00:00 | | 2005-12-12 | 456,800 | 54.65 | 55.07 | 54.61 | 54.80 | 00:00:00 | | 2005-12-13 | 405,900 | 54.90 | 55.68 | 54.76 | 55.48 | 00:00:00 | | 2005-12-14 | 484,900 | 55.52 | 56.01 | 55.28 | 55.88 | 00:00:00 | | 2005-12-15 | 341,700 | 55.89 | 55.98 | 55.28 | 55.47 | 00:00:00 | | 2005-12-16 | 517,000 | 55.75 | 56.00 | 55.09 | 55.12 | 00:00:00 | | 2005-12-19 | 276,500 | 55.13 | 55.25 | 54.80 | 54.93 | 00:00:00 | | 2005-12-20 | 229,700 | 54.83 | 54.90 | 54.61 | 54.73 | 00:00:00 | | 2005-12-21 | 245,700 | 54.96 | 55.30 | 54.91 | 55.07 | 00:00:00 | | 2005-12-22 | 230,400 | 55.19 | 55.44 | 54.79 | 55.27 | 00:00:00 | | 2005-12-23 | 95,100 | 55.30 | 55.45 | 55.22 | 55.34 | 00:00:00 | | 2005-12-27 | 175,700 | 55.35 | 55.82 | 55.10 | 55.10 | 00:00:00 | | 2005-12-28 | 224,100 | 55.25 | 55.65 | 55.10 | 55.56 | 00:00:00 | | 2005-12-29 | 217,400 | 55.50 | 55.80 | 55.31 | 55.40 | 00:00:00 | | 2005-12-30 | 316,700 | 55.42 | 55.67 | 55.25 | 55.60 | 00:00:00 | | 2006-01-03 | 440,900 | 55.60 | 55.92 | 55.16 | 55.80 | 00:00:00 | | 2006-01-04 | 505,600 | 55.75 | 56.28 | 55.51 | 55.87 | 00:00:00 | | 2006-01-05 | 477,800 | 55.73 | 55.85 | 55.25 | 55.48 | 00:00:00 | | 2006-01-06 | 305,400 | 55.73 | 56.00 | 55.56 | 55.86 | 00:00:00 | | 2006-01-09 | 434,600 | 55.80 | 55.84 | 55.59 | 55.81 | 00:00:00 | | 2006-01-10 | 534,000 | 55.66 | 55.72 | 55.09 | 55.72 | 00:00:00 | | 2006-01-11 | 455,900 | 55.72 | 55.78 | 55.36 | 55.37 | 00:00:00 | | 2006-01-12 | 460,300 | 55.50 | 55.50 | 54.92 | 55.21 | 00:00:00 | | 2006-01-13 | 227,200 | 55.28 | 55.64 | 55.28 | 55.59 | 00:00:00 | | 2006-01-17 | 214,200 | 55.49 | 55.65 | 54.87 | 54.98 | 00:00:00 | | 2006-01-18 | 324,800 | 55.02 | 55.37 | 54.85 | 55.26 | 00:00:00 | | 2006-01-19 | 312,000 | 55.39 | 55.50 | 54.88 | 55.38 | 00:00:00 | | 2006-01-20 | 392,600 | 55.33 | 55.37 | 54.20 | 54.29 | 00:00:00 | | 2006-01-23 | 364,400 | 54.39 | 54.98 | 54.37 | 54.87 | 00:00:00 | | 2006-01-24 | 428,700 | 54.95 | 55.22 | 54.74 | 55.16 | 00:00:00 | | 2006-01-25 | 345,400 | 55.25 | 55.28 | 54.78 | 55.13 | 00:00:00 | | 2006-01-26 | 603,800 | 55.33 | 56.15 | 55.33 | 55.88 | 00:00:00 | | 2006-01-27 | 341,700 | 55.84 | 56.17 | 55.44 | 55.65 | 00:00:00 | | 2006-01-30 | 578,700 | 55.72 | 55.87 | 55.32 | 55.80 | 00:00:00 | | 2006-01-31 | 830,200 | 55.81 | 56.62 | 55.00 | 56.10 | 00:00:00 | | 2006-02-01 | 364,900 | 56.05 | 56.22 | 55.53 | 56.15 | 00:00:00 | | 2006-02-02 | 398,600 | 56.00 | 56.00 | 55.14 | 55.15 | 00:00:00 | | 2006-02-03 | 457,300 | 54.90 | 55.86 | 54.70 | 55.84 | 00:00:00 | | 2006-02-06 | 296,000 | 55.80 | 55.82 | 55.14 | 55.34 | 00:00:00 | | 2006-02-07 | 336,900 | 55.22 | 55.30 | 54.87 | 55.08 | 00:00:00 | | 2006-02-08 | 362,700 | 55.40 | 55.42 | 54.82 | 55.23 | 00:00:00 | | 2006-02-09 | 612,000 | 54.99 | 55.10 | 53.91 | 54.25 | 00:00:00 | | 2006-02-10 | 421,700 | 54.25 | 55.22 | 54.12 | 55.02 | 00:00:00 | | 2006-02-13 | 524,300 | 54.92 | 54.93 | 54.30 | 54.42 | 00:00:00 | | 2006-02-14 | 577,300 | 54.49 | 55.51 | 54.49 | 55.27 | 00:00:00 | | 2006-02-15 | 461,100 | 55.15 | 55.57 | 55.12 | 55.45 | 00:00:00 | | 2006-02-16 | 443,700 | 55.20 | 55.58 | 55.00 | 55.30 | 00:00:00 | | 2006-02-17 | 542,400 | 55.25 | 55.39 | 54.91 | 54.98 | 00:00:00 | | 2006-02-21 | 502,500 | 54.98 | 55.00 | 54.65 | 54.74 | 00:00:00 | | 2006-02-22 | 463,200 | 54.95 | 55.62 | 54.88 | 55.52 | 00:00:00 | | 2006-02-23 | 666,500 | 55.55 | 55.55 | 54.69 | 54.69 | 00:00:00 | | 2006-02-24 | 410,000 | 54.75 | 55.17 | 54.60 | 54.96 | 00:00:00 | | 2006-02-27 | 369,200 | 54.99 | 55.14 | 54.79 | 54.88 | 00:00:00 | | 2006-02-28 | 436,100 | 54.80 | 54.84 | 54.55 | 54.67 | 00:00:00 | | 2006-03-01 | 391,200 | 54.80 | 54.90 | 54.54 | 54.74 | 00:00:00 | | 2006-03-02 | 468,600 | 54.60 | 54.79 | 54.36 | 54.73 | 00:00:00 | | 2006-03-03 | 1,151,600 | 55.00 | 55.99 | 54.81 | 55.30 | 00:00:00 | | 2006-03-06 | 652,500 | 55.55 | 55.83 | 54.98 | 55.23 | 00:00:00 | | 2006-03-07 | 482,400 | 55.24 | 55.50 | 55.12 | 55.40 | 00:00:00 | | 2006-03-08 | 479,100 | 55.55 | 55.75 | 55.29 | 55.40 | 00:00:00 | | 2006-03-09 | 459,300 | 55.50 | 55.93 | 55.40 | 55.67 | 00:00:00 | | 2006-03-10 | 522,400 | 55.75 | 56.45 | 55.70 | 56.31 | 00:00:00 | | 2006-03-13 | 523,100 | 56.45 | 56.59 | 55.94 | 56.05 | 00:00:00 | | 2006-03-14 | 328,400 | 56.09 | 56.88 | 56.04 | 56.72 | 00:00:00 | | 2006-03-15 | 277,300 | 56.98 | 57.23 | 56.55 | 57.04 | 00:00:00 | | 2006-03-16 | 367,800 | 57.20 | 57.90 | 57.03 | 57.32 | 00:00:00 | | 2006-03-17 | 369,500 | 57.55 | 57.69 | 57.06 | 57.15 | 00:00:00 | | 2006-03-20 | 464,600 | 57.30 | 57.30 | 56.75 | 57.16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
