|
 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 | | 2000-06-23 | 597,300 | 24.69 | 25.50 | 24.69 | 25.00 | 00:00:00 | | 2000-06-26 | 217,900 | 25.25 | 25.38 | 24.75 | 25.06 | 00:00:00 | | 2000-06-27 | 399,300 | 25.31 | 25.88 | 25.19 | 25.50 | 00:00:00 | | 2000-06-28 | 269,200 | 25.62 | 26.00 | 25.50 | 25.58 | 00:00:00 | | 2000-06-29 | 294,200 | 25.38 | 25.88 | 25.25 | 25.75 | 00:00:00 | | 2000-06-30 | 362,100 | 26.00 | 26.00 | 24.44 | 24.69 | 00:00:00 | | 2000-07-03 | 149,300 | 24.88 | 25.62 | 24.62 | 25.56 | 00:00:00 | | 2000-07-05 | 244,600 | 25.00 | 26.00 | 24.88 | 25.06 | 00:00:00 | | 2000-07-06 | 227,500 | 25.12 | 25.75 | 25.06 | 25.69 | 00:00:00 | | 2000-07-07 | 398,800 | 25.94 | 26.38 | 25.62 | 26.06 | 00:00:00 | | 2000-07-10 | 191,600 | 26.06 | 26.06 | 25.19 | 25.50 | 00:00:00 | | 2000-07-11 | 269,600 | 25.62 | 26.12 | 25.12 | 25.81 | 00:00:00 | | 2000-07-12 | 465,900 | 25.88 | 26.81 | 25.88 | 26.31 | 00:00:00 | | 2000-07-13 | 289,100 | 26.50 | 26.50 | 25.50 | 26.00 | 00:00:00 | | 2000-07-14 | 161,400 | 25.88 | 26.69 | 25.88 | 26.62 | 00:00:00 | | 2000-07-17 | 452,700 | 26.75 | 26.75 | 25.12 | 25.38 | 00:00:00 | | 2000-07-18 | 463,800 | 25.19 | 25.31 | 24.38 | 25.06 | 00:00:00 | | 2000-07-19 | 424,800 | 24.88 | 25.00 | 24.44 | 24.44 | 00:00:00 | | 2000-07-20 | 826,100 | 24.44 | 24.75 | 24.25 | 24.50 | 00:00:00 | | 2000-07-21 | 372,900 | 24.50 | 25.12 | 24.44 | 24.75 | 00:00:00 | | 2000-07-24 | 295,800 | 24.75 | 24.94 | 24.44 | 24.50 | 00:00:00 | | 2000-07-25 | 387,000 | 24.62 | 25.38 | 24.06 | 25.12 | 00:00:00 | | 2000-07-26 | 672,000 | 25.25 | 26.12 | 25.00 | 25.56 | 00:00:00 | | 2000-07-27 | 313,100 | 25.62 | 26.19 | 25.56 | 25.81 | 00:00:00 | | 2000-07-28 | 315,100 | 26.00 | 26.06 | 24.94 | 25.06 | 00:00:00 | | 2000-07-31 | 504,400 | 24.81 | 25.81 | 24.81 | 24.88 | 00:00:00 | | 2000-08-01 | 307,900 | 25.12 | 26.00 | 25.12 | 25.88 | 00:00:00 | | 2000-08-02 | 260,600 | 25.81 | 26.00 | 25.06 | 25.50 | 00:00:00 | | 2000-08-03 | 437,200 | 25.50 | 26.00 | 24.88 | 24.88 | 00:00:00 | | 2000-08-04 | 602,600 | 24.88 | 26.94 | 24.62 | 26.62 | 00:00:00 | | 2000-08-07 | 272,800 | 26.62 | 26.62 | 26.00 | 26.38 | 00:00:00 | | 2000-08-08 | 402,800 | 26.94 | 27.00 | 26.06 | 26.94 | 00:00:00 | | 2000-08-09 | 321,900 | 26.81 | 26.94 | 25.69 | 26.06 | 00:00:00 | | 2000-08-10 | 390,600 | 26.25 | 26.62 | 25.69 | 25.75 | 00:00:00 | | 2000-08-11 | 502,600 | 26.69 | 27.44 | 26.19 | 27.12 | 00:00:00 | | 2000-08-14 | 706,400 | 27.38 | 28.88 | 27.25 | 28.31 | 00:00:00 | | 2000-08-15 | 486,500 | 28.06 | 28.19 | 27.38 | 28.06 | 00:00:00 | | 2000-08-16 | 242,800 | 27.62 | 27.88 | 26.62 | 27.06 | 00:00:00 | | 2000-08-17 | 279,300 | 27.31 | 27.31 | 26.50 | 26.94 | 00:00:00 | | 2000-08-18 | 272,800 | 27.06 | 27.06 | 26.44 | 27.00 | 00:00:00 | | 2000-08-21 | 237,200 | 27.25 | 27.44 | 27.00 | 27.44 | 00:00:00 | | 2000-08-22 | 277,900 | 27.50 | 27.81 | 27.25 | 27.69 | 00:00:00 | | 2000-08-23 | 382,000 | 27.50 | 27.69 | 27.25 | 27.50 | 00:00:00 | | 2000-08-24 | 195,000 | 27.50 | 27.75 | 27.00 | 27.06 | 00:00:00 | | 2000-08-25 | 243,500 | 27.12 | 27.12 | 26.75 | 26.94 | 00:00:00 | | 2000-08-28 | 1,978 | 26.94 | 27.13 | 26.81 | 26.81 | 00:00:00 | | 2000-08-29 | 1,863 | 26.63 | 26.88 | 26.31 | 26.88 | 00:00:00 | | 2000-08-30 | 461,600 | 26.94 | 28.06 | 26.94 | 27.69 | 00:00:00 | | 2000-08-31 | 343,300 | 27.69 | 29.12 | 27.31 | 28.08 | 00:00:00 | | 2000-09-01 | 263,500 | 27.81 | 27.88 | 26.94 | 27.50 | 00:00:00 | | 2000-09-05 | 313,400 | 27.00 | 27.62 | 26.81 | 27.50 | 00:00:00 | | 2000-09-06 | 238,000 | 27.75 | 28.19 | 27.62 | 28.06 | 00:00:00 | | 2000-09-07 | 203,000 | 27.88 | 27.94 | 27.19 | 27.69 | 00:00:00 | | 2000-09-08 | 286,900 | 27.44 | 28.69 | 27.19 | 28.69 | 00:00:00 | | 2000-09-11 | 258,700 | 28.62 | 28.69 | 28.25 | 28.50 | 00:00:00 | | 2000-09-12 | 185,700 | 28.38 | 28.88 | 28.38 | 28.56 | 00:00:00 | | 2000-09-13 | 465,500 | 28.81 | 29.56 | 28.75 | 29.38 | 00:00:00 | | 2000-09-14 | 392,300 | 29.25 | 29.31 | 28.38 | 28.75 | 00:00:00 | | 2000-09-15 | 355,500 | 28.50 | 28.56 | 28.00 | 28.06 | 00:00:00 | | 2000-09-18 | 256,100 | 27.81 | 27.81 | 27.00 | 27.06 | 00:00:00 | | 2000-09-19 | 207,900 | 27.12 | 27.81 | 26.94 | 27.56 | 00:00:00 | | 2000-09-20 | 158,900 | 27.38 | 27.62 | 27.12 | 27.50 | 00:00:00 | | 2000-09-21 | 138,500 | 27.31 | 27.81 | 27.19 | 27.31 | 00:00:00 | | 2000-09-22 | 163,300 | 27.06 | 28.19 | 26.94 | 28.00 | 00:00:00 | | 2000-09-25 | 252,800 | 28.25 | 28.38 | 27.56 | 27.62 | 00:00:00 | | 2000-09-26 | 315,100 | 27.75 | 28.44 | 27.56 | 27.75 | 00:00:00 | | 2000-09-27 | 304,300 | 28.00 | 28.44 | 27.75 | 28.38 | 00:00:00 | | 2000-09-28 | 361,400 | 28.19 | 29.00 | 28.12 | 28.69 | 00:00:00 | | 2000-09-29 | 459,600 | 28.81 | 29.12 | 27.81 | 27.81 | 00:00:00 | | 2000-10-02 | 337,300 | 28.06 | 29.94 | 27.50 | 29.62 | 00:00:00 | | 2000-10-03 | 343,800 | 29.44 | 29.81 | 28.25 | 28.62 | 00:00:00 | | 2000-10-04 | 264,200 | 28.62 | 29.50 | 28.56 | 28.56 | 00:00:00 | | 2000-10-05 | 411,800 | 28.75 | 29.75 | 28.75 | 28.88 | 00:00:00 | | 2000-10-06 | 383,600 | 28.81 | 29.44 | 28.44 | 28.56 | 00:00:00 | | 2000-10-09 | 218,400 | 28.56 | 28.69 | 27.94 | 28.19 | 00:00:00 | | 2000-10-10 | 418,800 | 28.44 | 29.44 | 28.31 | 28.31 | 00:00:00 | | 2000-10-11 | 231,300 | 28.44 | 28.88 | 28.25 | 28.38 | 00:00:00 | | 2000-10-12 | 267,800 | 28.19 | 28.31 | 27.06 | 27.12 | 00:00:00 | | 2000-10-13 | 351,500 | 27.88 | 28.44 | 27.56 | 28.12 | 00:00:00 | | 2000-10-16 | 393,300 | 28.38 | 28.69 | 27.88 | 28.56 | 00:00:00 | | 2000-10-17 | 229,400 | 28.62 | 28.75 | 27.94 | 28.06 | 00:00:00 | | 2000-10-18 | 294,900 | 28.06 | 28.19 | 27.19 | 27.69 | 00:00:00 | | 2000-10-19 | 227,100 | 27.50 | 28.94 | 27.50 | 28.75 | 00:00:00 | | 2000-10-20 | 217,500 | 28.50 | 29.25 | 28.50 | 29.06 | 00:00:00 | | 2000-10-23 | 194,300 | 28.69 | 29.06 | 28.12 | 28.44 | 00:00:00 | | 2000-10-24 | 427,900 | 28.56 | 30.25 | 28.56 | 30.19 | 00:00:00 | | 2000-10-25 | 575,500 | 30.44 | 32.00 | 30.38 | 31.50 | 00:00:00 | | 2000-10-26 | 608,500 | 31.50 | 32.00 | 30.31 | 31.50 | 00:00:00 | | 2000-10-27 | 400,000 | 31.62 | 32.62 | 31.19 | 31.50 | 00:00:00 | | 2000-10-30 | 532,600 | 31.50 | 33.88 | 31.50 | 33.81 | 00:00:00 | | 2000-10-31 | 375,300 | 33.75 | 34.50 | 33.06 | 33.31 | 00:00:00 | | 2000-11-01 | 287,500 | 33.50 | 34.06 | 33.12 | 33.81 | 00:00:00 | | 2000-11-02 | 365,200 | 34.50 | 34.56 | 33.88 | 33.94 | 00:00:00 | | 2000-11-03 | 473,700 | 33.94 | 33.94 | 32.44 | 32.81 | 00:00:00 | | 2000-11-06 | 330,100 | 32.81 | 33.00 | 32.56 | 32.69 | 00:00:00 | | 2000-11-07 | 386,500 | 32.81 | 33.00 | 32.56 | 32.81 | 00:00:00 | | 2000-11-08 | 192,200 | 33.00 | 33.31 | 32.88 | 33.00 | 00:00:00 | | 2000-11-09 | 455,300 | 32.81 | 34.50 | 32.69 | 34.25 | 00:00:00 | | 2000-11-10 | 376,100 | 34.25 | 34.44 | 33.62 | 33.94 | 00:00:00 | | 2000-11-13 | 233,000 | 33.94 | 34.06 | 33.06 | 33.56 | 00:00:00 | | 2000-11-14 | 240,600 | 34.31 | 34.31 | 33.75 | 34.25 | 00:00:00 | | 2000-11-15 | 286,100 | 34.75 | 34.75 | 33.75 | 34.19 | 00:00:00 | | 2000-11-16 | 916,300 | 34.38 | 36.62 | 34.38 | 36.31 | 00:00:00 | | 2000-11-17 | 1,261,300 | 37.94 | 38.75 | 37.25 | 38.50 | 00:00:00 | | 2000-11-20 | 604,000 | 38.12 | 38.12 | 35.94 | 37.44 | 00:00:00 | | 2000-11-21 | 1,404,800 | 37.25 | 37.75 | 37.00 | 37.62 | 00:00:00 | | 2000-11-22 | 749,000 | 37.38 | 37.62 | 36.38 | 36.56 | 00:00:00 | | 2000-11-24 | 188,500 | 36.81 | 37.62 | 36.75 | 37.06 | 00:00:00 | | 2000-11-27 | 821,000 | 37.06 | 37.62 | 37.00 | 37.25 | 00:00:00 | | 2000-11-28 | 543,500 | 37.06 | 38.38 | 36.94 | 37.12 | 00:00:00 | | 2000-11-29 | 696,900 | 37.38 | 37.75 | 36.69 | 37.56 | 00:00:00 | | 2000-11-30 | 717,300 | 37.56 | 38.25 | 37.25 | 38.00 | 00:00:00 | | 2000-12-01 | 457,200 | 37.75 | 38.19 | 37.44 | 38.00 | 00:00:00 | | 2000-12-04 | 240,500 | 37.88 | 38.50 | 37.75 | 38.25 | 00:00:00 | | 2000-12-05 | 310,700 | 38.31 | 38.94 | 37.62 | 38.81 | 00:00:00 | | 2000-12-06 | 498,800 | 38.88 | 39.31 | 37.81 | 39.25 | 00:00:00 | | 2000-12-07 | 626,900 | 39.06 | 40.56 | 39.06 | 40.19 | 00:00:00 | | 2000-12-08 | 338,300 | 40.00 | 40.94 | 39.81 | 40.75 | 00:00:00 | | 2000-12-11 | 401,500 | 40.81 | 41.19 | 40.50 | 40.88 | 00:00:00 | | 2000-12-12 | 316,900 | 40.75 | 40.81 | 39.81 | 40.25 | 00:00:00 | | 2000-12-13 | 452,700 | 40.25 | 40.38 | 39.56 | 39.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
