|
 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 | | 2007-08-23 | 390,700 | 63.61 | 63.76 | 62.29 | 62.90 | 00:00:00 | | 2007-08-24 | 259,300 | 62.80 | 63.34 | 62.45 | 63.34 | 00:00:00 | | 2007-08-27 | 202,200 | 63.32 | 63.56 | 62.73 | 62.75 | 00:00:00 | | 2007-08-28 | 468,800 | 62.15 | 62.35 | 60.48 | 60.48 | 00:00:00 | | 2007-08-29 | 392,900 | 60.83 | 62.03 | 60.49 | 62.03 | 00:00:00 | | 2007-08-30 | 336,600 | 61.28 | 61.68 | 60.95 | 61.27 | 00:00:00 | | 2007-08-31 | 363,500 | 61.87 | 62.42 | 61.32 | 61.56 | 00:00:00 | | 2007-09-04 | 597,900 | 61.78 | 61.91 | 61.34 | 61.63 | 00:00:00 | | 2007-09-05 | 618,900 | 61.30 | 61.42 | 60.45 | 60.53 | 00:00:00 | | 2007-09-06 | 599,300 | 60.57 | 60.91 | 59.92 | 60.37 | 00:00:00 | | 2007-09-07 | 767,000 | 59.87 | 60.43 | 59.67 | 59.89 | 00:00:00 | | 2007-09-10 | 568,000 | 60.11 | 60.34 | 59.20 | 59.44 | 00:00:00 | | 2007-09-11 | 600,600 | 59.63 | 60.09 | 59.33 | 59.91 | 00:00:00 | | 2007-09-12 | 403,800 | 59.63 | 60.05 | 59.35 | 59.78 | 00:00:00 | | 2007-09-13 | 363,400 | 60.50 | 60.53 | 59.97 | 60.23 | 00:00:00 | | 2007-09-14 | 422,000 | 59.90 | 60.27 | 59.75 | 60.13 | 00:00:00 | | 2007-09-17 | 395,400 | 60.01 | 60.11 | 59.62 | 59.90 | 00:00:00 | | 2007-09-18 | 505,000 | 60.08 | 61.73 | 59.93 | 61.73 | 00:00:00 | | 2007-09-19 | 451,100 | 62.04 | 62.50 | 61.90 | 62.15 | 00:00:00 | | 2007-09-20 | 458,900 | 62.28 | 62.67 | 61.76 | 61.76 | 00:00:00 | | 2007-09-21 | 454,000 | 62.46 | 62.46 | 61.76 | 61.98 | 00:00:00 | | 2007-09-24 | 271,700 | 61.88 | 62.09 | 61.28 | 61.35 | 00:00:00 | | 2007-09-25 | 335,500 | 61.20 | 61.53 | 60.93 | 61.20 | 00:00:00 | | 2007-09-26 | 380,900 | 61.60 | 62.48 | 61.47 | 62.04 | 00:00:00 | | 2007-09-27 | 232,000 | 62.36 | 62.71 | 62.13 | 62.57 | 00:00:00 | | 2007-09-28 | 349,600 | 62.56 | 62.72 | 62.10 | 62.32 | 00:00:00 | | 2007-10-01 | 355,100 | 62.56 | 63.67 | 62.30 | 63.58 | 00:00:00 | | 2007-10-02 | 280,500 | 63.50 | 63.82 | 63.05 | 63.24 | 00:00:00 | | 2007-10-03 | 252,200 | 62.96 | 63.15 | 62.74 | 62.95 | 00:00:00 | | 2007-10-04 | 220,700 | 63.22 | 63.40 | 62.65 | 62.88 | 00:00:00 | | 2007-10-05 | 322,000 | 63.00 | 63.93 | 63.00 | 63.78 | 00:00:00 | | 2007-10-08 | 211,900 | 63.82 | 63.97 | 63.32 | 63.39 | 00:00:00 | | 2007-10-09 | 238,200 | 63.44 | 63.51 | 62.88 | 63.47 | 00:00:00 | | 2007-10-10 | 275,800 | 63.47 | 63.47 | 62.91 | 63.10 | 00:00:00 | | 2007-10-11 | 426,000 | 63.33 | 64.09 | 63.14 | 63.41 | 00:00:00 | | 2007-10-12 | 214,600 | 63.56 | 63.83 | 63.24 | 63.83 | 00:00:00 | | 2007-10-15 | 536,300 | 64.54 | 64.60 | 63.34 | 63.87 | 00:00:00 | | 2007-10-16 | 564,600 | 63.80 | 63.82 | 63.15 | 63.50 | 00:00:00 | | 2007-10-17 | 550,600 | 64.00 | 64.13 | 63.11 | 63.80 | 00:00:00 | | 2007-10-18 | 607,500 | 63.80 | 63.84 | 62.92 | 63.16 | 00:00:00 | | 2007-10-19 | 834,700 | 63.68 | 63.99 | 63.05 | 63.05 | 00:00:00 | | 2007-10-22 | 678,300 | 62.71 | 64.83 | 62.55 | 64.70 | 00:00:00 | | 2007-10-23 | 422,200 | 64.96 | 64.99 | 64.04 | 64.57 | 00:00:00 | | 2007-10-24 | 681,100 | 64.31 | 64.48 | 62.66 | 63.47 | 00:00:00 | | 2007-10-25 | 790,900 | 63.59 | 64.25 | 63.26 | 64.18 | 00:00:00 | | 2007-10-26 | 447,800 | 64.62 | 64.90 | 63.76 | 64.87 | 00:00:00 | | 2007-10-29 | 290,700 | 65.00 | 65.02 | 64.12 | 64.38 | 00:00:00 | | 2007-10-30 | 241,700 | 64.37 | 64.85 | 64.25 | 64.44 | 00:00:00 | | 2007-10-31 | 326,500 | 64.70 | 65.44 | 64.27 | 65.16 | 00:00:00 | | 2007-11-01 | 467,000 | 65.06 | 65.33 | 63.62 | 63.62 | 00:00:00 | | 2007-11-02 | 578,600 | 63.69 | 63.98 | 62.46 | 63.27 | 00:00:00 | | 2007-11-05 | 522,900 | 62.50 | 63.46 | 62.32 | 62.96 | 00:00:00 | | 2007-11-06 | 487,500 | 63.14 | 63.39 | 62.08 | 63.34 | 00:00:00 | | 2007-11-07 | 707,100 | 62.52 | 62.95 | 61.66 | 61.66 | 00:00:00 | | 2007-11-08 | 1,122,100 | 61.34 | 63.26 | 61.34 | 63.06 | 00:00:00 | | 2007-11-09 | 888,000 | 62.25 | 64.57 | 62.14 | 63.53 | 00:00:00 | | 2007-11-12 | 655,100 | 63.63 | 65.07 | 63.58 | 63.93 | 00:00:00 | | 2007-11-13 | 747,600 | 64.34 | 64.72 | 63.93 | 64.72 | 00:00:00 | | 2007-11-14 | 558,200 | 64.94 | 65.50 | 64.17 | 64.19 | 00:00:00 | | 2007-11-15 | 448,500 | 64.26 | 64.37 | 62.81 | 63.18 | 00:00:00 | | 2007-11-16 | 740,900 | 63.52 | 63.58 | 61.55 | 62.23 | 00:00:00 | | 2007-11-19 | 884,000 | 61.82 | 61.82 | 60.60 | 61.02 | 00:00:00 | | 2007-11-20 | 797,200 | 60.93 | 61.43 | 60.01 | 61.10 | 00:00:00 | | 2007-11-21 | 594,100 | 60.22 | 60.65 | 59.62 | 59.66 | 00:00:00 | | 2007-11-23 | 239,000 | 60.08 | 60.76 | 59.80 | 60.60 | 00:00:00 | | 2007-11-26 | 619,700 | 60.48 | 60.65 | 58.78 | 58.78 | 00:00:00 | | 2007-11-27 | 652,600 | 58.97 | 60.56 | 58.93 | 60.56 | 00:00:00 | | 2007-11-28 | 545,400 | 60.56 | 62.57 | 60.56 | 62.57 | 00:00:00 | | 2007-11-29 | 401,000 | 62.41 | 62.59 | 61.47 | 61.78 | 00:00:00 | | 2007-11-30 | 945,600 | 62.68 | 63.25 | 61.35 | 61.68 | 00:00:00 | | 2007-12-03 | 535,900 | 61.23 | 61.89 | 61.10 | 61.39 | 00:00:00 | | 2007-12-04 | 701,100 | 60.90 | 61.50 | 60.73 | 60.99 | 00:00:00 | | 2007-12-05 | 699,000 | 61.43 | 62.13 | 61.16 | 62.13 | 00:00:00 | | 2007-12-06 | 430,600 | 62.11 | 62.79 | 61.81 | 62.79 | 00:00:00 | | 2007-12-07 | 351,300 | 63.16 | 63.32 | 62.38 | 62.56 | 00:00:00 | | 2007-12-10 | 549,700 | 62.56 | 63.30 | 62.45 | 62.75 | 00:00:00 | | 2007-12-11 | 713,300 | 63.10 | 63.39 | 61.19 | 61.26 | 00:00:00 | | 2007-12-12 | 660,500 | 62.90 | 63.08 | 60.58 | 61.60 | 00:00:00 | | 2007-12-13 | 666,100 | 61.41 | 61.88 | 60.76 | 61.82 | 00:00:00 | | 2007-12-14 | 373,100 | 61.33 | 61.57 | 60.30 | 60.30 | 00:00:00 | | 2007-12-17 | 478,200 | 59.98 | 61.05 | 59.94 | 60.33 | 00:00:00 | | 2007-12-18 | 432,400 | 60.46 | 61.00 | 59.81 | 60.66 | 00:00:00 | | 2007-12-19 | 409,100 | 60.79 | 61.44 | 60.01 | 60.24 | 00:00:00 | | 2007-12-20 | 354,700 | 60.74 | 60.88 | 59.55 | 60.48 | 00:00:00 | | 2007-12-21 | 713,800 | 61.21 | 61.80 | 60.92 | 61.74 | 00:00:00 | | 2007-12-24 | 177,500 | 61.26 | 62.72 | 61.25 | 62.60 | 00:00:00 | | 2007-12-26 | 234,200 | 62.64 | 62.81 | 61.85 | 62.09 | 00:00:00 | | 2007-12-27 | 392,700 | 62.07 | 62.21 | 60.57 | 60.57 | 00:00:00 | | 2007-12-28 | 327,400 | 60.95 | 61.30 | 60.43 | 60.51 | 00:00:00 | | 2007-12-31 | 409,600 | 60.24 | 61.13 | 60.06 | 60.53 | 00:00:00 | | 2008-01-02 | 747,400 | 60.32 | 60.62 | 59.32 | 59.50 | 00:00:00 | | 2008-01-03 | 712,300 | 59.59 | 60.29 | 59.12 | 60.15 | 00:00:00 | | 2008-01-04 | 716,700 | 59.81 | 60.18 | 59.44 | 59.68 | 00:00:00 | | 2008-01-07 | 870,700 | 60.59 | 61.22 | 60.31 | 61.06 | 00:00:00 | | 2008-01-08 | 648,200 | 61.41 | 61.44 | 59.26 | 59.45 | 00:00:00 | | 2008-01-09 | 698,800 | 59.36 | 60.83 | 59.09 | 60.83 | 00:00:00 | | 2008-01-10 | 846,700 | 60.62 | 62.40 | 60.25 | 61.83 | 00:00:00 | | 2008-01-11 | 512,800 | 61.51 | 62.30 | 60.84 | 61.28 | 00:00:00 | | 2008-01-14 | 449,700 | 61.67 | 61.92 | 61.17 | 61.80 | 00:00:00 | | 2008-01-15 | 836,200 | 61.20 | 61.73 | 61.04 | 61.15 | 00:00:00 | | 2008-01-16 | 829,800 | 61.10 | 61.91 | 60.95 | 61.06 | 00:00:00 | | 2008-01-17 | 967,900 | 61.02 | 61.06 | 59.36 | 59.38 | 00:00:00 | | 2008-01-18 | 1,082,800 | 59.80 | 59.80 | 57.39 | 57.99 | 00:00:00 | | 2008-01-22 | 1,344,000 | 55.68 | 58.92 | 55.49 | 57.94 | 00:00:00 | | 2008-01-23 | 1,324,000 | 56.32 | 59.72 | 55.32 | 59.46 | 00:00:00 | | 2008-01-24 | 806,400 | 59.61 | 59.64 | 58.50 | 58.76 | 00:00:00 | | 2008-01-25 | 878,600 | 59.50 | 59.62 | 57.40 | 57.85 | 00:00:00 | | 2008-01-28 | 874,900 | 59.26 | 60.14 | 58.27 | 60.14 | 00:00:00 | | 2008-01-29 | 478,400 | 60.30 | 61.12 | 59.85 | 61.01 | 00:00:00 | | 2008-01-30 | 593,400 | 60.74 | 61.98 | 59.69 | 59.91 | 00:00:00 | | 2008-01-31 | 772,600 | 58.96 | 61.92 | 58.79 | 60.98 | 00:00:00 | | 2008-02-01 | 618,900 | 60.92 | 62.20 | 60.78 | 62.12 | 00:00:00 | | 2008-02-04 | 323,200 | 62.16 | 62.16 | 61.15 | 61.32 | 00:00:00 | | 2008-02-05 | 594,800 | 60.43 | 60.73 | 59.94 | 60.01 | 00:00:00 | | 2008-02-06 | 669,600 | 60.01 | 60.85 | 59.65 | 60.18 | 00:00:00 | | 2008-02-07 | 699,500 | 60.99 | 61.60 | 60.33 | 61.53 | 00:00:00 | | 2008-02-08 | 812,000 | 61.08 | 61.13 | 59.78 | 59.80 | 00:00:00 | | 2008-02-11 | 669,900 | 59.80 | 59.88 | 58.30 | 59.19 | 00:00:00 | | 2008-02-12 | 656,300 | 59.69 | 60.86 | 59.37 | 60.22 | 00:00:00 | | 2008-02-13 | 463,900 | 60.80 | 61.00 | 60.11 | 60.76 | 00:00:00 | | 2008-02-14 | 379,300 | 60.73 | 60.96 | 59.92 | 60.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
