|
 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 | | 2007-03-05 | 479,900 | 63.40 | 64.09 | 63.21 | 63.52 | 00:00:00 | | 2007-03-06 | 656,300 | 62.81 | 63.73 | 62.81 | 63.54 | 00:00:00 | | 2007-03-07 | 438,300 | 63.44 | 63.81 | 63.19 | 63.24 | 00:00:00 | | 2007-03-08 | 299,400 | 63.49 | 63.93 | 63.38 | 63.78 | 00:00:00 | | 2007-03-09 | 265,700 | 65.05 | 65.05 | 63.76 | 64.16 | 00:00:00 | | 2007-03-12 | 286,300 | 64.00 | 64.42 | 63.83 | 64.34 | 00:00:00 | | 2007-03-13 | 440,200 | 64.22 | 64.30 | 62.83 | 62.83 | 00:00:00 | | 2007-03-14 | 604,300 | 62.73 | 63.25 | 62.52 | 63.09 | 00:00:00 | | 2007-03-15 | 445,100 | 63.00 | 63.71 | 62.90 | 63.66 | 00:00:00 | | 2007-03-16 | 665,400 | 63.85 | 63.91 | 63.16 | 63.18 | 00:00:00 | | 2007-03-19 | 411,200 | 63.43 | 63.98 | 63.40 | 63.70 | 00:00:00 | | 2007-03-20 | 304,700 | 63.74 | 64.32 | 63.74 | 64.31 | 00:00:00 | | 2007-03-21 | 324,300 | 64.36 | 65.20 | 63.96 | 65.05 | 00:00:00 | | 2007-03-22 | 304,200 | 65.23 | 65.23 | 64.63 | 64.70 | 00:00:00 | | 2007-03-23 | 408,300 | 64.73 | 65.38 | 64.63 | 65.10 | 00:00:00 | | 2007-03-26 | 351,200 | 65.00 | 65.47 | 64.57 | 65.41 | 00:00:00 | | 2007-03-27 | 256,800 | 65.28 | 65.34 | 64.83 | 65.08 | 00:00:00 | | 2007-03-28 | 344,600 | 65.08 | 65.27 | 64.74 | 64.74 | 00:00:00 | | 2007-03-29 | 532,700 | 65.15 | 65.50 | 65.03 | 65.41 | 00:00:00 | | 2007-03-30 | 405,800 | 65.38 | 65.90 | 65.16 | 65.59 | 00:00:00 | | 2007-04-02 | 342,600 | 65.60 | 65.74 | 65.17 | 65.37 | 00:00:00 | | 2007-04-03 | 299,000 | 65.49 | 65.80 | 65.43 | 65.54 | 00:00:00 | | 2007-04-04 | 288,300 | 65.61 | 65.69 | 65.02 | 65.39 | 00:00:00 | | 2007-04-05 | 290,300 | 65.40 | 65.52 | 65.09 | 65.49 | 00:00:00 | | 2007-04-09 | 268,500 | 65.60 | 65.66 | 65.24 | 65.26 | 00:00:00 | | 2007-04-10 | 319,100 | 65.20 | 65.42 | 64.96 | 64.96 | 00:00:00 | | 2007-04-11 | 536,300 | 64.87 | 64.87 | 64.40 | 64.48 | 00:00:00 | | 2007-04-12 | 256,100 | 64.49 | 64.84 | 64.13 | 64.79 | 00:00:00 | | 2007-04-13 | 176,600 | 64.79 | 64.90 | 64.62 | 64.85 | 00:00:00 | | 2007-04-16 | 303,600 | 65.00 | 65.81 | 64.98 | 65.71 | 00:00:00 | | 2007-04-17 | 260,900 | 65.72 | 65.86 | 65.41 | 65.52 | 00:00:00 | | 2007-04-18 | 475,200 | 65.55 | 65.97 | 65.31 | 65.68 | 00:00:00 | | 2007-04-19 | 962,200 | 67.16 | 67.17 | 66.40 | 66.79 | 00:00:00 | | 2007-04-20 | 857,000 | 67.25 | 67.56 | 66.94 | 67.26 | 00:00:00 | | 2007-04-23 | 469,600 | 67.26 | 67.44 | 66.89 | 66.97 | 00:00:00 | | 2007-04-24 | 641,400 | 66.82 | 67.33 | 66.51 | 67.10 | 00:00:00 | | 2007-04-25 | 506,500 | 67.35 | 68.10 | 67.35 | 68.03 | 00:00:00 | | 2007-04-26 | 627,200 | 68.05 | 68.47 | 68.05 | 68.18 | 00:00:00 | | 2007-04-27 | 336,800 | 68.19 | 68.57 | 68.00 | 68.36 | 00:00:00 | | 2007-04-30 | 693,000 | 68.61 | 69.20 | 68.30 | 68.30 | 00:00:00 | | 2007-05-01 | 682,800 | 68.55 | 68.85 | 68.08 | 68.73 | 00:00:00 | | 2007-05-02 | 471,300 | 68.73 | 69.48 | 68.73 | 69.16 | 00:00:00 | | 2007-05-03 | 366,400 | 69.17 | 69.43 | 68.95 | 69.27 | 00:00:00 | | 2007-05-04 | 404,800 | 69.40 | 69.57 | 68.97 | 69.05 | 00:00:00 | | 2007-05-07 | 280,600 | 69.27 | 69.94 | 69.27 | 69.68 | 00:00:00 | | 2007-05-08 | 296,600 | 69.68 | 69.68 | 69.08 | 69.12 | 00:00:00 | | 2007-05-09 | 329,800 | 69.02 | 69.27 | 68.66 | 69.20 | 00:00:00 | | 2007-05-10 | 357,000 | 69.10 | 69.10 | 68.68 | 68.75 | 00:00:00 | | 2007-05-11 | 297,400 | 68.99 | 69.53 | 68.90 | 69.50 | 00:00:00 | | 2007-05-14 | 206,000 | 69.74 | 69.74 | 69.00 | 69.22 | 00:00:00 | | 2007-05-15 | 564,100 | 69.23 | 69.66 | 69.17 | 69.55 | 00:00:00 | | 2007-05-16 | 272,500 | 69.72 | 69.90 | 69.48 | 69.83 | 00:00:00 | | 2007-05-17 | 336,400 | 69.79 | 69.93 | 69.58 | 69.72 | 00:00:00 | | 2007-05-18 | 261,100 | 69.77 | 70.00 | 69.69 | 69.95 | 00:00:00 | | 2007-05-21 | 300,900 | 69.84 | 69.98 | 69.67 | 69.82 | 00:00:00 | | 2007-05-22 | 255,200 | 69.83 | 70.00 | 69.58 | 69.87 | 00:00:00 | | 2007-05-23 | 322,500 | 69.92 | 69.94 | 69.56 | 69.75 | 00:00:00 | | 2007-05-24 | 357,300 | 69.85 | 69.93 | 69.18 | 69.21 | 00:00:00 | | 2007-05-25 | 204,500 | 69.35 | 69.49 | 69.12 | 69.30 | 00:00:00 | | 2007-05-29 | 437,700 | 69.43 | 70.00 | 69.39 | 69.74 | 00:00:00 | | 2007-05-30 | 504,400 | 69.66 | 70.32 | 69.44 | 70.32 | 00:00:00 | | 2007-05-31 | 463,800 | 70.41 | 70.54 | 69.97 | 70.11 | 00:00:00 | | 2007-06-01 | 224,200 | 70.26 | 70.37 | 70.07 | 70.27 | 00:00:00 | | 2007-06-04 | 233,200 | 70.16 | 70.28 | 69.68 | 70.18 | 00:00:00 | | 2007-06-05 | 290,500 | 70.02 | 70.08 | 69.62 | 69.67 | 00:00:00 | | 2007-06-06 | 484,300 | 69.67 | 69.67 | 68.71 | 68.71 | 00:00:00 | | 2007-06-07 | 357,100 | 68.71 | 68.71 | 67.80 | 67.80 | 00:00:00 | | 2007-06-08 | 349,900 | 67.80 | 68.40 | 67.33 | 68.40 | 00:00:00 | | 2007-06-11 | 336,500 | 68.40 | 68.71 | 68.02 | 68.56 | 00:00:00 | | 2007-06-12 | 424,700 | 68.49 | 69.02 | 68.05 | 68.05 | 00:00:00 | | 2007-06-13 | 526,300 | 68.20 | 68.46 | 67.74 | 68.46 | 00:00:00 | | 2007-06-14 | 404,200 | 68.45 | 68.98 | 68.45 | 68.89 | 00:00:00 | | 2007-06-15 | 514,400 | 69.00 | 69.25 | 68.80 | 68.95 | 00:00:00 | | 2007-06-18 | 185,700 | 68.98 | 69.16 | 68.71 | 68.77 | 00:00:00 | | 2007-06-19 | 295,900 | 68.78 | 69.10 | 68.57 | 69.00 | 00:00:00 | | 2007-06-20 | 361,900 | 69.17 | 69.25 | 68.12 | 68.16 | 00:00:00 | | 2007-06-21 | 329,000 | 68.17 | 68.48 | 67.51 | 68.31 | 00:00:00 | | 2007-06-22 | 788,100 | 68.20 | 68.23 | 67.17 | 67.43 | 00:00:00 | | 2007-06-25 | 522,100 | 67.47 | 68.12 | 67.01 | 67.48 | 00:00:00 | | 2007-06-26 | 444,200 | 67.64 | 67.72 | 66.89 | 66.94 | 00:00:00 | | 2007-06-27 | 524,000 | 66.69 | 67.62 | 66.35 | 67.52 | 00:00:00 | | 2007-06-28 | 382,600 | 67.53 | 67.85 | 67.18 | 67.30 | 00:00:00 | | 2007-06-29 | 357,800 | 67.36 | 67.81 | 66.65 | 67.00 | 00:00:00 | | 2007-07-02 | 430,800 | 67.27 | 67.92 | 67.21 | 67.83 | 00:00:00 | | 2007-07-03 | 135,700 | 67.74 | 68.17 | 67.67 | 67.95 | 00:00:00 | | 2007-07-05 | 217,900 | 68.09 | 68.32 | 67.24 | 67.44 | 00:00:00 | | 2007-07-06 | 205,900 | 67.36 | 67.54 | 66.97 | 67.52 | 00:00:00 | | 2007-07-09 | 320,100 | 67.52 | 67.93 | 67.48 | 67.49 | 00:00:00 | | 2007-07-10 | 456,900 | 67.13 | 67.13 | 66.12 | 66.12 | 00:00:00 | | 2007-07-11 | 494,900 | 66.12 | 67.13 | 66.02 | 67.13 | 00:00:00 | | 2007-07-12 | 411,200 | 67.14 | 68.14 | 67.09 | 68.14 | 00:00:00 | | 2007-07-13 | 257,200 | 67.97 | 68.28 | 67.69 | 68.09 | 00:00:00 | | 2007-07-16 | 342,900 | 67.89 | 68.19 | 67.76 | 67.80 | 00:00:00 | | 2007-07-17 | 739,700 | 67.61 | 67.88 | 66.40 | 67.14 | 00:00:00 | | 2007-07-18 | 776,500 | 66.94 | 66.94 | 65.74 | 66.50 | 00:00:00 | | 2007-07-19 | 498,100 | 66.96 | 67.03 | 66.25 | 66.70 | 00:00:00 | | 2007-07-20 | 1,003,300 | 66.65 | 66.65 | 65.21 | 65.32 | 00:00:00 | | 2007-07-23 | 447,700 | 65.50 | 66.19 | 65.46 | 65.95 | 00:00:00 | | 2007-07-24 | 731,100 | 65.60 | 65.79 | 64.46 | 64.55 | 00:00:00 | | 2007-07-25 | 783,400 | 64.71 | 65.00 | 63.71 | 64.48 | 00:00:00 | | 2007-07-26 | 918,200 | 63.18 | 63.94 | 62.71 | 63.46 | 00:00:00 | | 2007-07-27 | 1,057,200 | 63.42 | 63.64 | 62.06 | 62.06 | 00:00:00 | | 2007-07-30 | 831,200 | 61.88 | 62.48 | 61.32 | 62.25 | 00:00:00 | | 2007-07-31 | 732,700 | 62.52 | 62.91 | 61.54 | 61.54 | 00:00:00 | | 2007-08-01 | 782,600 | 61.53 | 62.40 | 60.80 | 62.14 | 00:00:00 | | 2007-08-02 | 953,100 | 62.20 | 62.90 | 61.37 | 61.57 | 00:00:00 | | 2007-08-03 | 1,159,800 | 61.64 | 61.66 | 59.39 | 59.39 | 00:00:00 | | 2007-08-06 | 1,011,600 | 59.59 | 61.26 | 59.33 | 61.26 | 00:00:00 | | 2007-08-07 | 927,200 | 60.85 | 61.23 | 59.82 | 60.69 | 00:00:00 | | 2007-08-08 | 812,500 | 60.77 | 61.86 | 60.57 | 61.84 | 00:00:00 | | 2007-08-09 | 1,122,200 | 61.24 | 61.40 | 60.50 | 60.65 | 00:00:00 | | 2007-08-10 | 789,600 | 60.62 | 61.46 | 59.58 | 60.54 | 00:00:00 | | 2007-08-13 | 524,400 | 60.74 | 61.73 | 60.48 | 60.71 | 00:00:00 | | 2007-08-14 | 727,600 | 60.90 | 61.35 | 60.21 | 60.32 | 00:00:00 | | 2007-08-15 | 480,900 | 60.45 | 61.20 | 59.41 | 59.46 | 00:00:00 | | 2007-08-16 | 726,500 | 58.60 | 60.85 | 58.50 | 60.31 | 00:00:00 | | 2007-08-17 | 781,000 | 62.05 | 62.62 | 60.85 | 62.13 | 00:00:00 | | 2007-08-20 | 362,200 | 62.40 | 62.60 | 61.50 | 62.17 | 00:00:00 | | 2007-08-21 | 260,800 | 61.98 | 62.45 | 61.63 | 61.93 | 00:00:00 | | 2007-08-22 | 302,100 | 62.50 | 63.23 | 62.09 | 62.91 | 00:00:00 | | 2007-08-23 | 390,700 | 63.61 | 63.76 | 62.29 | 62.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
