|
 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 | | 2008-08-06 | 680,100 | 58.74 | 58.87 | 58.01 | 58.32 | 00:00:00 | | 2008-08-07 | 1,067,400 | 57.90 | 58.96 | 57.28 | 58.03 | 00:00:00 | | 2008-08-08 | 722,200 | 57.61 | 59.93 | 57.61 | 59.82 | 00:00:00 | | 2008-08-11 | 699,700 | 59.50 | 60.79 | 59.08 | 60.01 | 00:00:00 | | 2008-08-12 | 826,100 | 59.51 | 59.94 | 58.24 | 58.60 | 00:00:00 | | 2008-08-13 | 1,066,100 | 58.25 | 58.32 | 56.89 | 57.63 | 00:00:00 | | 2008-08-14 | 488,600 | 57.19 | 58.84 | 57.05 | 58.72 | 00:00:00 | | 2008-08-15 | 415,100 | 58.84 | 59.67 | 58.67 | 59.40 | 00:00:00 | | 2008-08-18 | 517,800 | 59.36 | 59.36 | 58.06 | 58.18 | 00:00:00 | | 2008-08-19 | 1,180,800 | 57.52 | 58.14 | 56.97 | 57.89 | 00:00:00 | | 2008-08-20 | 664,800 | 57.92 | 58.46 | 56.89 | 58.29 | 00:00:00 | | 2008-08-21 | 657,000 | 57.52 | 58.04 | 57.16 | 57.64 | 00:00:00 | | 2008-08-22 | 600,400 | 58.11 | 58.76 | 57.76 | 58.62 | 00:00:00 | | 2008-08-25 | 416,000 | 58.40 | 58.61 | 57.72 | 57.81 | 00:00:00 | | 2008-08-26 | 422,800 | 57.58 | 58.14 | 57.21 | 58.09 | 00:00:00 | | 2008-08-27 | 636,100 | 58.61 | 59.53 | 57.88 | 59.40 | 00:00:00 | | 2008-08-28 | 1,116,900 | 59.82 | 59.99 | 58.94 | 59.84 | 00:00:00 | | 2008-08-29 | 572,800 | 59.60 | 60.15 | 59.33 | 59.74 | 00:00:00 | | 2008-09-02 | 645,000 | 60.50 | 60.88 | 59.68 | 60.42 | 00:00:00 | | 2008-09-03 | 653,900 | 60.39 | 60.85 | 59.90 | 60.76 | 00:00:00 | | 2008-09-04 | 600,300 | 60.00 | 60.65 | 59.16 | 59.16 | 00:00:00 | | 2008-09-05 | 866,400 | 58.59 | 60.02 | 58.55 | 60.01 | 00:00:00 | | 2008-09-08 | 1,172,700 | 63.25 | 63.25 | 60.54 | 62.10 | 00:00:00 | | 2008-09-09 | 1,012,300 | 61.77 | 62.74 | 60.38 | 60.38 | 00:00:00 | | 2008-09-10 | 702,200 | 60.53 | 61.44 | 59.63 | 60.82 | 00:00:00 | | 2008-09-11 | 814,200 | 59.47 | 61.23 | 59.47 | 61.05 | 00:00:00 | | 2008-09-12 | 727,900 | 60.54 | 61.59 | 60.00 | 61.21 | 00:00:00 | | 2008-09-15 | 1,036,800 | 59.00 | 61.91 | 58.25 | 59.14 | 00:00:00 | | 2008-09-16 | 1,326,500 | 57.01 | 60.63 | 57.01 | 60.63 | 00:00:00 | | 2008-09-17 | 1,367,800 | 59.59 | 59.59 | 55.83 | 55.97 | 00:00:00 | | 2008-09-18 | 1,701,000 | 57.01 | 59.30 | 54.31 | 59.19 | 00:00:00 | | 2008-09-19 | 1,145,500 | 62.41 | 64.91 | 59.05 | 61.88 | 00:00:00 | | 2008-09-22 | 791,600 | 60.87 | 62.17 | 59.28 | 59.28 | 00:00:00 | | 2008-09-23 | 567,100 | 62.50 | 62.50 | 58.88 | 59.85 | 00:00:00 | | 2008-09-24 | 450,000 | 59.44 | 60.33 | 56.82 | 59.00 | 00:00:00 | | 2008-09-25 | 695,200 | 59.90 | 62.45 | 59.73 | 62.14 | 00:00:00 | | 2008-09-26 | 902,400 | 60.00 | 62.77 | 58.50 | 62.39 | 00:00:00 | | 2008-09-29 | 981,700 | 61.99 | 62.85 | 59.70 | 60.00 | 00:00:00 | | 2008-09-30 | 894,600 | 61.25 | 61.52 | 59.14 | 59.80 | 00:00:00 | | 2008-10-01 | 620,400 | 60.05 | 60.06 | 57.02 | 58.44 | 00:00:00 | | 2008-10-02 | 620,600 | 58.39 | 58.70 | 54.11 | 54.11 | 00:00:00 | | 2008-10-03 | 1,604,100 | 54.62 | 54.90 | 51.83 | 51.83 | 00:00:00 | | 2008-10-06 | 894,700 | 51.96 | 52.65 | 47.51 | 49.07 | 00:00:00 | | 2008-10-07 | 853,700 | 49.18 | 50.80 | 47.42 | 48.30 | 00:00:00 | | 2008-10-08 | 1,022,500 | 46.72 | 50.46 | 44.31 | 44.31 | 00:00:00 | | 2008-10-09 | 2,483,500 | 44.33 | 44.65 | 39.47 | 40.01 | 00:00:00 | | 2008-10-10 | 2,344,100 | 37.58 | 39.07 | 34.30 | 38.34 | 00:00:00 | | 2008-10-13 | 1,020,900 | 39.19 | 42.93 | 38.34 | 41.90 | 00:00:00 | | 2008-10-14 | 1,437,600 | 44.15 | 48.05 | 42.28 | 46.60 | 00:00:00 | | 2008-10-15 | 1,152,500 | 45.50 | 45.74 | 40.93 | 40.98 | 00:00:00 | | 2008-10-16 | 1,795,700 | 40.92 | 40.99 | 34.99 | 39.15 | 00:00:00 | | 2008-10-17 | 2,991,600 | 37.17 | 38.19 | 33.45 | 33.62 | 00:00:00 | | 2008-10-20 | 2,397,000 | 33.76 | 35.57 | 32.18 | 35.41 | 00:00:00 | | 2008-10-21 | 1,913,900 | 34.91 | 38.50 | 33.94 | 37.07 | 00:00:00 | | 2008-10-22 | 4,296,500 | 37.29 | 37.99 | 34.89 | 35.10 | 00:00:00 | | 2008-10-23 | 2,404,200 | 34.64 | 37.74 | 32.85 | 35.33 | 00:00:00 | | 2008-10-24 | 1,949,000 | 33.13 | 38.60 | 31.73 | 37.17 | 00:00:00 | | 2008-10-27 | 1,405,200 | 36.45 | 38.27 | 34.77 | 34.98 | 00:00:00 | | 2008-10-28 | 1,730,200 | 36.00 | 39.10 | 34.70 | 39.00 | 00:00:00 | | 2008-10-29 | 1,430,400 | 38.77 | 40.18 | 37.37 | 38.58 | 00:00:00 | | 2008-10-30 | 1,632,000 | 39.68 | 40.14 | 38.61 | 39.72 | 00:00:00 | | 2008-10-31 | 1,554,100 | 39.54 | 41.81 | 39.05 | 41.77 | 00:00:00 | | 2008-11-03 | 1,123,800 | 41.57 | 42.89 | 41.57 | 42.05 | 00:00:00 | | 2008-11-04 | 1,292,200 | 43.44 | 46.80 | 42.78 | 45.34 | 00:00:00 | | 2008-11-05 | 745,600 | 44.62 | 46.21 | 42.79 | 43.00 | 00:00:00 | | 2008-11-06 | 850,800 | 42.91 | 43.74 | 40.88 | 41.30 | 00:00:00 | | 2008-11-07 | 1,039,600 | 41.30 | 42.57 | 40.54 | 42.41 | 00:00:00 | | 2008-11-10 | 864,000 | 42.76 | 43.28 | 41.33 | 42.35 | 00:00:00 | | 2008-11-11 | 828,000 | 41.69 | 42.42 | 40.47 | 41.34 | 00:00:00 | | 2008-11-12 | 1,590,600 | 40.82 | 41.12 | 38.79 | 39.00 | 00:00:00 | | 2008-11-13 | 2,202,100 | 39.41 | 39.94 | 36.71 | 39.91 | 00:00:00 | | 2008-11-14 | 1,043,500 | 40.37 | 40.83 | 37.80 | 38.47 | 00:00:00 | | 2008-11-17 | 808,100 | 38.20 | 38.38 | 35.20 | 35.33 | 00:00:00 | | 2008-11-18 | 1,503,200 | 35.55 | 36.62 | 33.13 | 34.23 | 00:00:00 | | 2008-11-19 | 1,903,100 | 34.34 | 34.70 | 30.31 | 30.49 | 00:00:00 | | 2008-11-20 | 2,159,500 | 30.22 | 31.11 | 27.19 | 27.67 | 00:00:00 | | 2008-11-21 | 2,158,600 | 28.34 | 29.42 | 26.27 | 29.22 | 00:00:00 | | 2008-11-24 | 1,820,800 | 30.44 | 34.04 | 28.56 | 33.60 | 00:00:00 | | 2008-11-25 | 1,284,100 | 34.17 | 34.75 | 32.58 | 34.48 | 00:00:00 | | 2008-11-26 | 738,900 | 33.85 | 35.92 | 32.67 | 35.65 | 00:00:00 | | 2008-11-28 | 401,700 | 35.59 | 36.32 | 35.00 | 36.15 | 00:00:00 | | 2008-12-01 | 1,898,800 | 35.60 | 35.93 | 31.20 | 31.50 | 00:00:00 | | 2008-12-02 | 1,264,800 | 32.25 | 34.33 | 31.21 | 34.25 | 00:00:00 | | 2008-12-03 | 879,000 | 32.95 | 35.18 | 32.35 | 35.01 | 00:00:00 | | 2008-12-04 | 1,089,200 | 34.15 | 36.25 | 34.07 | 34.58 | 00:00:00 | | 2008-12-05 | 1,316,300 | 34.19 | 39.25 | 34.18 | 38.99 | 00:00:00 | | 2008-12-08 | 1,137,900 | 39.62 | 40.85 | 38.52 | 39.00 | 00:00:00 | | 2008-12-09 | 1,747,500 | 38.51 | 41.14 | 38.20 | 39.19 | 00:00:00 | | 2008-12-10 | 866,200 | 38.64 | 39.42 | 37.81 | 38.64 | 00:00:00 | | 2008-12-11 | 1,852,200 | 37.76 | 40.25 | 37.39 | 38.55 | 00:00:00 | | 2008-12-12 | 1,172,400 | 37.68 | 39.90 | 37.05 | 39.72 | 00:00:00 | | 2008-12-15 | 851,400 | 39.74 | 40.31 | 37.92 | 38.56 | 00:00:00 | | 2008-12-16 | 1,467,900 | 39.62 | 43.38 | 38.23 | 43.01 | 00:00:00 | | 2008-12-17 | 1,036,000 | 42.19 | 43.84 | 42.07 | 42.96 | 00:00:00 | | 2008-12-18 | 909,200 | 43.18 | 44.97 | 42.79 | 43.43 | 00:00:00 | | 2008-12-19 | 1,289,400 | 43.67 | 45.24 | 43.12 | 44.13 | 00:00:00 | | 2008-12-22 | 896,500 | 44.59 | 44.59 | 41.72 | 42.51 | 00:00:00 | | 2008-12-23 | 486,500 | 43.06 | 44.17 | 42.00 | 42.16 | 00:00:00 | | 2008-12-24 | 347,800 | 41.90 | 42.27 | 40.92 | 42.09 | 00:00:00 | | 2008-12-26 | 290,600 | 42.06 | 42.48 | 41.55 | 42.35 | 00:00:00 | | 2008-12-29 | 584,000 | 42.18 | 42.61 | 40.60 | 41.56 | 00:00:00 | | 2008-12-30 | 637,400 | 41.49 | 43.57 | 41.28 | 43.57 | 00:00:00 | | 2008-12-31 | 753,400 | 43.53 | 44.88 | 42.87 | 44.70 | 00:00:00 | | 2009-01-02 | 1,343,600 | 45.45 | 45.78 | 44.55 | 44.89 | 00:00:00 | | 2009-01-05 | 1,244,200 | 44.58 | 46.36 | 44.41 | 45.54 | 00:00:00 | | 2009-01-06 | 1,321,000 | 45.90 | 46.91 | 45.80 | 46.32 | 00:00:00 | | 2009-01-07 | 1,338,900 | 45.41 | 45.92 | 42.86 | 44.18 | 00:00:00 | | 2009-01-08 | 1,310,900 | 44.09 | 44.71 | 43.14 | 43.93 | 00:00:00 | | 2009-01-09 | 1,201,900 | 43.80 | 44.15 | 42.63 | 42.86 | 00:00:00 | | 2009-01-12 | 1,223,800 | 42.58 | 42.60 | 40.75 | 41.03 | 00:00:00 | | 2009-01-13 | 1,168,700 | 41.65 | 41.68 | 40.15 | 40.53 | 00:00:00 | | 2009-01-14 | 1,313,600 | 39.68 | 39.70 | 38.07 | 38.47 | 00:00:00 | | 2009-01-15 | 2,784,200 | 37.70 | 39.13 | 36.80 | 38.20 | 00:00:00 | | 2009-01-16 | 1,773,000 | 38.83 | 39.42 | 36.52 | 37.63 | 00:00:00 | | 2009-01-20 | 2,421,200 | 36.51 | 36.99 | 32.32 | 32.43 | 00:00:00 | | 2009-01-21 | 2,030,700 | 32.64 | 36.06 | 32.64 | 35.75 | 00:00:00 | | 2009-01-22 | 3,385,700 | 34.83 | 34.83 | 30.17 | 31.26 | 00:00:00 | | 2009-01-23 | 2,256,900 | 30.20 | 32.77 | 29.31 | 31.68 | 00:00:00 | | 2009-01-26 | 2,967,000 | 32.16 | 32.97 | 31.36 | 32.26 | 00:00:00 | | 2009-01-27 | 1,916,900 | 31.50 | 32.61 | 30.34 | 32.60 | 00:00:00 | | 2009-01-28 | 1,744,000 | 34.64 | 35.12 | 33.76 | 34.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
