|
 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 | | 2008-02-14 | 379,300 | 60.73 | 60.96 | 59.92 | 60.04 | 00:00:00 | | 2008-02-15 | 478,400 | 59.95 | 61.27 | 59.26 | 61.04 | 00:00:00 | | 2008-02-19 | 614,000 | 61.62 | 61.82 | 60.45 | 60.73 | 00:00:00 | | 2008-02-20 | 554,900 | 60.33 | 61.26 | 59.95 | 61.06 | 00:00:00 | | 2008-02-21 | 588,100 | 61.18 | 61.72 | 60.93 | 61.07 | 00:00:00 | | 2008-02-22 | 594,800 | 61.36 | 61.73 | 60.03 | 61.71 | 00:00:00 | | 2008-02-25 | 765,500 | 61.50 | 62.15 | 60.57 | 62.09 | 00:00:00 | | 2008-02-26 | 592,800 | 61.64 | 62.95 | 61.64 | 62.68 | 00:00:00 | | 2008-02-27 | 476,000 | 62.44 | 63.82 | 62.33 | 63.17 | 00:00:00 | | 2008-02-28 | 627,800 | 62.67 | 62.75 | 61.80 | 62.18 | 00:00:00 | | 2008-02-29 | 704,900 | 61.51 | 61.51 | 60.14 | 60.26 | 00:00:00 | | 2008-03-03 | 664,700 | 60.34 | 60.36 | 59.18 | 60.25 | 00:00:00 | | 2008-03-04 | 744,300 | 59.76 | 60.98 | 59.50 | 60.76 | 00:00:00 | | 2008-03-05 | 1,012,700 | 60.84 | 61.56 | 59.67 | 60.06 | 00:00:00 | | 2008-03-06 | 573,800 | 59.70 | 59.83 | 58.51 | 58.51 | 00:00:00 | | 2008-03-07 | 782,100 | 58.32 | 59.85 | 58.08 | 59.07 | 00:00:00 | | 2008-03-10 | 702,000 | 59.24 | 60.16 | 58.81 | 58.90 | 00:00:00 | | 2008-03-11 | 856,000 | 60.34 | 61.82 | 59.07 | 60.57 | 00:00:00 | | 2008-03-12 | 1,288,400 | 60.00 | 60.30 | 58.42 | 58.49 | 00:00:00 | | 2008-03-13 | 1,187,800 | 57.81 | 59.22 | 57.56 | 59.15 | 00:00:00 | | 2008-03-14 | 1,313,700 | 59.15 | 59.39 | 57.78 | 58.45 | 00:00:00 | | 2008-03-17 | 1,274,300 | 57.25 | 59.22 | 57.07 | 58.63 | 00:00:00 | | 2008-03-18 | 1,228,500 | 59.65 | 60.62 | 59.05 | 60.62 | 00:00:00 | | 2008-03-19 | 681,100 | 61.16 | 61.46 | 59.52 | 59.52 | 00:00:00 | | 2008-03-20 | 949,400 | 59.73 | 60.92 | 59.57 | 60.92 | 00:00:00 | | 2008-03-24 | 593,800 | 61.39 | 62.10 | 60.84 | 61.05 | 00:00:00 | | 2008-03-25 | 610,100 | 60.94 | 61.63 | 60.23 | 61.41 | 00:00:00 | | 2008-03-26 | 553,300 | 61.09 | 61.24 | 60.05 | 60.07 | 00:00:00 | | 2008-03-27 | 455,200 | 60.50 | 60.75 | 59.87 | 59.92 | 00:00:00 | | 2008-03-28 | 452,400 | 59.98 | 60.48 | 59.54 | 59.63 | 00:00:00 | | 2008-03-31 | 667,600 | 59.71 | 60.65 | 59.19 | 60.11 | 00:00:00 | | 2008-04-01 | 1,162,600 | 60.75 | 63.41 | 60.59 | 63.41 | 00:00:00 | | 2008-04-02 | 836,000 | 63.20 | 63.25 | 62.26 | 62.38 | 00:00:00 | | 2008-04-03 | 1,010,800 | 62.99 | 63.78 | 62.11 | 63.66 | 00:00:00 | | 2008-04-04 | 866,000 | 63.60 | 64.25 | 62.89 | 62.98 | 00:00:00 | | 2008-04-07 | 677,000 | 63.67 | 63.85 | 62.94 | 63.31 | 00:00:00 | | 2008-04-08 | 630,000 | 62.99 | 63.21 | 62.17 | 62.29 | 00:00:00 | | 2008-04-09 | 914,500 | 62.58 | 63.22 | 62.12 | 62.12 | 00:00:00 | | 2008-04-10 | 398,600 | 61.89 | 62.41 | 61.44 | 61.95 | 00:00:00 | | 2008-04-11 | 306,100 | 61.67 | 62.22 | 61.02 | 61.37 | 00:00:00 | | 2008-04-14 | 330,200 | 61.13 | 61.44 | 60.71 | 60.79 | 00:00:00 | | 2008-04-15 | 495,400 | 61.00 | 62.04 | 60.91 | 61.73 | 00:00:00 | | 2008-04-16 | 511,200 | 62.00 | 63.08 | 61.79 | 63.08 | 00:00:00 | | 2008-04-17 | 656,000 | 63.13 | 63.95 | 62.53 | 63.58 | 00:00:00 | | 2008-04-18 | 639,600 | 64.43 | 64.61 | 63.48 | 63.78 | 00:00:00 | | 2008-04-21 | 641,400 | 63.27 | 63.84 | 62.48 | 63.12 | 00:00:00 | | 2008-04-22 | 436,400 | 63.03 | 63.05 | 62.21 | 62.61 | 00:00:00 | | 2008-04-23 | 420,500 | 62.93 | 62.97 | 61.95 | 62.24 | 00:00:00 | | 2008-04-24 | 490,200 | 62.39 | 63.23 | 61.90 | 62.97 | 00:00:00 | | 2008-04-25 | 460,700 | 63.11 | 63.26 | 62.23 | 63.12 | 00:00:00 | | 2008-04-28 | 420,100 | 63.54 | 63.54 | 62.77 | 62.95 | 00:00:00 | | 2008-04-29 | 1,505,300 | 65.25 | 65.90 | 64.52 | 65.18 | 00:00:00 | | 2008-04-30 | 933,700 | 65.60 | 65.60 | 64.34 | 64.74 | 00:00:00 | | 2008-05-01 | 951,300 | 64.70 | 65.27 | 64.37 | 65.27 | 00:00:00 | | 2008-05-02 | 503,000 | 65.75 | 66.00 | 64.96 | 65.20 | 00:00:00 | | 2008-05-05 | 901,600 | 63.93 | 64.41 | 63.12 | 64.20 | 00:00:00 | | 2008-05-06 | 825,300 | 63.84 | 65.41 | 63.42 | 65.15 | 00:00:00 | | 2008-05-07 | 739,600 | 65.25 | 65.30 | 63.59 | 63.66 | 00:00:00 | | 2008-05-08 | 662,400 | 64.00 | 64.12 | 62.84 | 63.18 | 00:00:00 | | 2008-05-09 | 477,500 | 62.60 | 63.67 | 62.27 | 63.01 | 00:00:00 | | 2008-05-12 | 418,900 | 63.08 | 64.16 | 63.03 | 64.10 | 00:00:00 | | 2008-05-13 | 386,800 | 64.15 | 64.67 | 63.56 | 63.72 | 00:00:00 | | 2008-05-14 | 572,700 | 64.24 | 64.99 | 63.72 | 64.32 | 00:00:00 | | 2008-05-15 | 525,200 | 64.07 | 64.24 | 63.35 | 64.24 | 00:00:00 | | 2008-05-16 | 548,200 | 64.11 | 64.19 | 63.22 | 63.56 | 00:00:00 | | 2008-05-19 | 520,000 | 63.58 | 64.16 | 63.44 | 63.89 | 00:00:00 | | 2008-05-20 | 495,200 | 63.74 | 63.86 | 63.30 | 63.45 | 00:00:00 | | 2008-05-21 | 977,800 | 63.42 | 63.79 | 63.13 | 63.24 | 00:00:00 | | 2008-05-22 | 463,200 | 63.19 | 64.29 | 63.02 | 64.17 | 00:00:00 | | 2008-05-23 | 560,100 | 63.80 | 63.89 | 63.30 | 63.30 | 00:00:00 | | 2008-05-27 | 643,600 | 63.63 | 64.38 | 63.51 | 64.27 | 00:00:00 | | 2008-05-28 | 632,100 | 64.41 | 64.50 | 63.30 | 63.61 | 00:00:00 | | 2008-05-29 | 1,012,800 | 63.46 | 64.16 | 62.89 | 63.87 | 00:00:00 | | 2008-05-30 | 452,700 | 63.68 | 63.82 | 63.14 | 63.41 | 00:00:00 | | 2008-06-02 | 494,500 | 63.05 | 63.24 | 62.41 | 62.90 | 00:00:00 | | 2008-06-03 | 565,700 | 63.00 | 63.23 | 62.04 | 62.54 | 00:00:00 | | 2008-06-04 | 734,900 | 62.22 | 62.61 | 61.78 | 61.97 | 00:00:00 | | 2008-06-05 | 655,000 | 62.36 | 62.54 | 61.90 | 62.54 | 00:00:00 | | 2008-06-06 | 818,700 | 61.82 | 62.14 | 60.92 | 60.92 | 00:00:00 | | 2008-06-09 | 705,500 | 61.20 | 61.68 | 60.80 | 61.11 | 00:00:00 | | 2008-06-10 | 713,300 | 60.86 | 61.79 | 60.82 | 61.59 | 00:00:00 | | 2008-06-11 | 834,300 | 61.26 | 61.44 | 60.46 | 60.72 | 00:00:00 | | 2008-06-12 | 856,400 | 60.73 | 61.92 | 60.73 | 61.40 | 00:00:00 | | 2008-06-13 | 690,600 | 61.99 | 62.06 | 61.18 | 62.00 | 00:00:00 | | 2008-06-16 | 559,200 | 61.54 | 62.09 | 61.25 | 61.99 | 00:00:00 | | 2008-06-17 | 493,300 | 62.35 | 62.35 | 60.86 | 60.87 | 00:00:00 | | 2008-06-18 | 622,500 | 60.63 | 61.41 | 60.27 | 60.49 | 00:00:00 | | 2008-06-19 | 859,500 | 60.61 | 61.14 | 60.01 | 60.97 | 00:00:00 | | 2008-06-20 | 751,700 | 60.66 | 61.01 | 60.03 | 60.06 | 00:00:00 | | 2008-06-23 | 451,200 | 60.57 | 60.63 | 59.72 | 59.73 | 00:00:00 | | 2008-06-24 | 572,100 | 59.54 | 60.40 | 59.28 | 59.83 | 00:00:00 | | 2008-06-25 | 768,600 | 60.18 | 61.04 | 59.62 | 59.71 | 00:00:00 | | 2008-06-26 | 1,099,000 | 59.40 | 60.26 | 58.94 | 58.94 | 00:00:00 | | 2008-06-27 | 956,300 | 59.24 | 59.66 | 58.78 | 58.96 | 00:00:00 | | 2008-06-30 | 867,600 | 58.96 | 59.72 | 58.60 | 58.65 | 00:00:00 | | 2008-07-01 | 1,087,900 | 58.50 | 59.94 | 57.93 | 59.39 | 00:00:00 | | 2008-07-02 | 743,700 | 59.40 | 59.94 | 58.85 | 58.87 | 00:00:00 | | 2008-07-03 | 391,400 | 59.42 | 59.67 | 58.42 | 58.57 | 00:00:00 | | 2008-07-07 | 781,300 | 58.87 | 59.32 | 57.71 | 58.05 | 00:00:00 | | 2008-07-08 | 1,418,600 | 58.16 | 59.25 | 57.73 | 59.25 | 00:00:00 | | 2008-07-09 | 962,300 | 59.32 | 59.84 | 58.35 | 58.46 | 00:00:00 | | 2008-07-10 | 1,129,400 | 58.22 | 59.42 | 58.11 | 58.83 | 00:00:00 | | 2008-07-11 | 1,067,200 | 58.32 | 59.19 | 57.41 | 58.11 | 00:00:00 | | 2008-07-14 | 1,034,600 | 58.71 | 59.40 | 56.93 | 57.12 | 00:00:00 | | 2008-07-15 | 1,207,100 | 56.56 | 57.97 | 55.65 | 56.41 | 00:00:00 | | 2008-07-16 | 1,291,900 | 56.63 | 58.30 | 55.20 | 58.30 | 00:00:00 | | 2008-07-17 | 1,119,800 | 58.73 | 59.40 | 57.61 | 59.04 | 00:00:00 | | 2008-07-18 | 872,100 | 59.35 | 59.75 | 58.32 | 59.60 | 00:00:00 | | 2008-07-21 | 737,200 | 59.51 | 59.51 | 58.35 | 58.50 | 00:00:00 | | 2008-07-22 | 987,400 | 57.76 | 60.34 | 57.71 | 60.33 | 00:00:00 | | 2008-07-23 | 1,031,200 | 60.31 | 61.12 | 59.08 | 60.92 | 00:00:00 | | 2008-07-24 | 937,400 | 60.37 | 60.78 | 57.20 | 57.30 | 00:00:00 | | 2008-07-25 | 1,155,000 | 57.28 | 57.90 | 56.58 | 57.39 | 00:00:00 | | 2008-07-28 | 1,549,600 | 57.32 | 57.58 | 56.05 | 56.21 | 00:00:00 | | 2008-07-29 | 1,181,100 | 56.65 | 58.24 | 56.03 | 58.24 | 00:00:00 | | 2008-07-30 | 753,400 | 58.42 | 58.95 | 57.32 | 58.37 | 00:00:00 | | 2008-07-31 | 872,700 | 57.26 | 58.79 | 57.26 | 58.05 | 00:00:00 | | 2008-08-01 | 770,800 | 58.44 | 58.74 | 56.98 | 57.96 | 00:00:00 | | 2008-08-04 | 800,800 | 57.91 | 58.10 | 57.17 | 57.45 | 00:00:00 | | 2008-08-05 | 707,100 | 57.72 | 59.11 | 57.62 | 59.11 | 00:00:00 | | 2008-08-06 | 680,100 | 58.74 | 58.87 | 58.01 | 58.32 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
