|
 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 | | 2009-01-28 | 1,744,000 | 34.64 | 35.12 | 33.76 | 34.80 | 00:00:00 | | 2009-01-29 | 1,478,100 | 33.76 | 33.82 | 30.55 | 30.61 | 00:00:00 | | 2009-01-30 | 1,612,900 | 30.80 | 31.44 | 29.62 | 30.00 | 00:00:00 | | 2009-02-02 | 1,424,100 | 29.58 | 30.91 | 28.55 | 30.61 | 00:00:00 | | 2009-02-03 | 1,648,800 | 31.12 | 31.12 | 29.53 | 29.99 | 00:00:00 | | 2009-02-04 | 1,558,400 | 29.97 | 30.58 | 29.00 | 29.08 | 00:00:00 | | 2009-02-05 | 2,340,100 | 28.94 | 31.86 | 26.87 | 30.97 | 00:00:00 | | 2009-02-06 | 1,349,200 | 31.31 | 32.13 | 30.38 | 31.43 | 00:00:00 | | 2009-02-09 | 1,383,300 | 30.42 | 32.29 | 30.40 | 31.51 | 00:00:00 | | 2009-02-10 | 2,721,500 | 31.07 | 31.51 | 29.19 | 29.42 | 00:00:00 | | 2009-02-11 | 1,396,800 | 30.13 | 30.21 | 28.62 | 29.34 | 00:00:00 | | 2009-02-12 | 1,750,300 | 28.64 | 29.38 | 27.86 | 29.20 | 00:00:00 | | 2009-02-13 | 2,386,200 | 29.01 | 29.02 | 26.50 | 27.49 | 00:00:00 | | 2009-02-17 | 3,097,800 | 27.48 | 27.77 | 26.36 | 26.54 | 00:00:00 | | 2009-02-18 | 2,723,000 | 27.35 | 27.75 | 26.19 | 27.06 | 00:00:00 | | 2009-02-19 | 3,838,700 | 27.49 | 27.66 | 24.87 | 24.93 | 00:00:00 | | 2009-02-20 | 6,872,400 | 24.00 | 24.13 | 20.71 | 22.07 | 00:00:00 | | 2009-02-23 | 3,632,400 | 22.40 | 23.71 | 20.22 | 20.36 | 00:00:00 | | 2009-02-24 | 3,898,200 | 20.97 | 23.10 | 20.50 | 22.98 | 00:00:00 | | 2009-02-25 | 2,775,000 | 22.79 | 22.87 | 20.55 | 21.85 | 00:00:00 | | 2009-02-26 | 4,047,300 | 22.57 | 24.37 | 22.36 | 23.50 | 00:00:00 | | 2009-02-27 | 4,224,400 | 21.81 | 22.05 | 19.96 | 20.60 | 00:00:00 | | 2009-03-02 | 2,624,600 | 19.17 | 20.53 | 18.77 | 19.45 | 00:00:00 | | 2009-03-03 | 3,042,800 | 19.74 | 19.77 | 17.56 | 18.08 | 00:00:00 | | 2009-03-04 | 2,396,800 | 18.25 | 20.15 | 17.57 | 19.48 | 00:00:00 | | 2009-03-05 | 2,565,300 | 19.33 | 19.33 | 16.70 | 17.11 | 00:00:00 | | 2009-03-06 | 2,267,700 | 17.54 | 17.93 | 16.16 | 17.06 | 00:00:00 | | 2009-03-09 | 2,749,000 | 16.77 | 17.56 | 16.41 | 17.33 | 00:00:00 | | 2009-03-10 | 3,185,000 | 17.92 | 20.35 | 17.92 | 20.31 | 00:00:00 | | 2009-03-11 | 2,501,800 | 20.53 | 21.75 | 19.57 | 20.25 | 00:00:00 | | 2009-03-12 | 2,887,600 | 20.24 | 23.09 | 19.30 | 22.88 | 00:00:00 | | 2009-03-13 | 2,569,500 | 23.19 | 24.33 | 21.92 | 23.21 | 00:00:00 | | 2009-03-16 | 2,906,400 | 23.33 | 25.56 | 23.21 | 23.53 | 00:00:00 | | 2009-03-17 | 1,743,500 | 23.70 | 25.13 | 22.97 | 25.12 | 00:00:00 | | 2009-03-18 | 2,670,100 | 24.86 | 28.33 | 24.37 | 28.12 | 00:00:00 | | 2009-03-19 | 2,146,300 | 28.27 | 28.52 | 25.96 | 26.16 | 00:00:00 | | 2009-03-20 | 2,176,100 | 26.86 | 26.99 | 24.55 | 24.79 | 00:00:00 | | 2009-03-23 | 2,258,000 | 26.01 | 28.34 | 25.84 | 28.33 | 00:00:00 | | 2009-03-24 | 3,330,500 | 27.11 | 29.71 | 26.55 | 27.58 | 00:00:00 | | 2009-03-25 | 3,681,200 | 27.65 | 29.25 | 25.94 | 26.98 | 00:00:00 | | 2009-03-26 | 3,061,000 | 27.36 | 28.17 | 26.37 | 28.09 | 00:00:00 | | 2009-03-27 | 3,314,700 | 27.10 | 29.66 | 26.78 | 28.84 | 00:00:00 | | 2009-03-30 | 3,115,900 | 27.86 | 28.20 | 24.99 | 25.22 | 00:00:00 | | 2009-03-31 | 2,564,900 | 25.56 | 26.67 | 25.36 | 26.23 | 00:00:00 | | 2009-04-01 | 1,711,600 | 25.70 | 26.75 | 25.19 | 26.43 | 00:00:00 | | 2009-04-02 | 2,501,400 | 27.47 | 27.61 | 25.71 | 27.21 | 00:00:00 | | 2009-04-03 | 2,300,300 | 26.95 | 28.89 | 26.51 | 28.83 | 00:00:00 | | 2009-04-06 | 2,225,500 | 28.42 | 29.45 | 27.95 | 29.05 | 00:00:00 | | 2009-04-07 | 1,516,900 | 28.53 | 28.98 | 27.90 | 28.24 | 00:00:00 | | 2009-04-08 | 1,893,000 | 30.78 | 31.13 | 28.69 | 29.31 | 00:00:00 | | 2009-04-09 | 2,419,200 | 31.26 | 31.43 | 29.75 | 31.42 | 00:00:00 | | 2009-04-13 | 1,694,400 | 30.88 | 32.04 | 29.90 | 31.57 | 00:00:00 | | 2009-04-14 | 2,624,800 | 30.84 | 31.32 | 28.91 | 29.13 | 00:00:00 | | 2009-04-15 | 2,594,000 | 28.95 | 32.76 | 28.45 | 32.64 | 00:00:00 | | 2009-04-16 | 1,994,600 | 32.91 | 32.91 | 31.28 | 31.74 | 00:00:00 | | 2009-04-17 | 1,533,800 | 31.83 | 32.88 | 30.59 | 32.26 | 00:00:00 | | 2009-04-20 | 1,892,100 | 31.56 | 31.69 | 28.91 | 28.98 | 00:00:00 | | 2009-04-21 | 1,661,800 | 28.02 | 31.82 | 28.02 | 31.82 | 00:00:00 | | 2009-04-22 | 1,720,800 | 30.85 | 31.56 | 29.75 | 30.41 | 00:00:00 | | 2009-04-23 | 5,046,900 | 27.87 | 28.47 | 25.43 | 26.28 | 00:00:00 | | 2009-04-24 | 3,047,100 | 25.87 | 27.14 | 25.84 | 26.63 | 00:00:00 | | 2009-04-27 | 2,151,100 | 25.99 | 26.65 | 25.34 | 26.21 | 00:00:00 | | 2009-04-28 | 1,977,500 | 25.80 | 27.87 | 25.51 | 27.10 | 00:00:00 | | 2009-04-29 | 1,667,900 | 27.10 | 29.48 | 26.95 | 28.82 | 00:00:00 | | 2009-04-30 | 1,631,200 | 29.22 | 30.30 | 28.92 | 29.33 | 00:00:00 | | 2009-05-01 | 1,296,300 | 29.31 | 29.68 | 28.98 | 29.43 | 00:00:00 | | 2009-05-04 | 1,922,600 | 29.54 | 31.88 | 29.54 | 31.82 | 00:00:00 | | 2009-05-05 | 2,284,200 | 30.30 | 32.63 | 30.23 | 31.01 | 00:00:00 | | 2009-05-06 | 2,645,300 | 31.56 | 33.29 | 30.70 | 33.15 | 00:00:00 | | 2009-05-07 | 2,393,800 | 33.44 | 34.62 | 33.28 | 33.52 | 00:00:00 | | 2009-05-08 | 2,937,600 | 33.61 | 37.97 | 33.61 | 37.93 | 00:00:00 | | 2009-05-11 | 2,055,800 | 36.21 | 37.20 | 34.95 | 35.12 | 00:00:00 | | 2009-05-12 | 2,276,600 | 35.54 | 36.37 | 33.89 | 35.81 | 00:00:00 | | 2009-05-13 | 2,319,600 | 35.04 | 35.49 | 34.05 | 34.22 | 00:00:00 | | 2009-05-14 | 2,086,500 | 34.12 | 36.26 | 33.65 | 35.50 | 00:00:00 | | 2009-05-15 | 2,528,500 | 35.66 | 37.59 | 35.19 | 35.34 | 00:00:00 | | 2009-05-18 | 2,267,900 | 35.85 | 38.25 | 35.46 | 37.93 | 00:00:00 | | 2009-05-19 | 2,107,300 | 37.56 | 37.97 | 36.35 | 36.45 | 00:00:00 | | 2009-05-20 | 2,019,800 | 37.02 | 38.70 | 36.35 | 36.55 | 00:00:00 | | 2009-05-21 | 1,140,700 | 35.68 | 37.23 | 35.13 | 36.27 | 00:00:00 | | 2009-05-22 | 970,200 | 36.27 | 37.10 | 35.88 | 36.29 | 00:00:00 | | 2009-05-26 | 1,867,400 | 36.03 | 37.60 | 35.77 | 37.54 | 00:00:00 | | 2009-05-27 | 2,255,200 | 37.92 | 38.56 | 36.44 | 36.66 | 00:00:00 | | 2009-05-28 | 1,955,900 | 37.30 | 39.62 | 37.30 | 39.40 | 00:00:00 | | 2009-05-29 | 1,615,400 | 39.54 | 40.16 | 38.35 | 40.16 | 00:00:00 | | 2009-06-01 | 1,538,500 | 40.50 | 41.23 | 39.99 | 40.62 | 00:00:00 | | 2009-06-02 | 1,461,900 | 40.47 | 41.13 | 39.96 | 40.46 | 00:00:00 | | 2009-06-03 | 1,638,200 | 40.01 | 40.01 | 38.28 | 38.72 | 00:00:00 | | 2009-06-04 | 1,416,500 | 39.32 | 40.20 | 38.80 | 40.14 | 00:00:00 | | 2009-06-05 | 1,520,100 | 40.73 | 40.93 | 39.07 | 39.28 | 00:00:00 | | 2009-06-08 | 1,441,200 | 39.00 | 40.19 | 38.09 | 39.37 | 00:00:00 | | 2009-06-09 | 939,400 | 39.61 | 39.62 | 38.50 | 39.44 | 00:00:00 | | 2009-06-10 | 1,189,200 | 39.73 | 40.22 | 39.26 | 39.44 | 00:00:00 | | 2009-06-11 | 1,084,800 | 39.49 | 40.20 | 39.15 | 39.32 | 00:00:00 | | 2009-06-12 | 919,100 | 39.18 | 39.20 | 37.74 | 38.29 | 00:00:00 | | 2009-06-15 | 1,248,300 | 37.91 | 38.02 | 36.91 | 37.26 | 00:00:00 | | 2009-06-16 | 1,188,300 | 37.50 | 37.58 | 35.73 | 35.80 | 00:00:00 | | 2009-06-17 | 1,655,600 | 35.67 | 36.24 | 34.90 | 35.76 | 00:00:00 | | 2009-06-18 | 961,200 | 35.77 | 37.23 | 35.74 | 36.74 | 00:00:00 | | 2009-06-19 | 1,740,000 | 37.18 | 37.82 | 36.79 | 36.92 | 00:00:00 | | 2009-06-22 | 1,555,000 | 36.47 | 36.47 | 35.41 | 35.41 | 00:00:00 | | 2009-06-23 | 1,262,600 | 35.69 | 36.15 | 35.04 | 35.63 | 00:00:00 | | 2009-06-24 | 878,300 | 35.89 | 37.19 | 35.83 | 36.54 | 00:00:00 | | 2009-06-25 | 1,289,700 | 36.23 | 37.36 | 35.72 | 37.34 | 00:00:00 | | 2009-06-26 | 881,800 | 37.39 | 37.46 | 36.49 | 36.95 | 00:00:00 | | 2009-06-29 | 648,600 | 36.97 | 37.71 | 36.77 | 37.47 | 00:00:00 | | 2009-06-30 | 754,000 | 37.34 | 37.36 | 36.20 | 37.04 | 00:00:00 | | 2009-07-01 | 708,500 | 36.80 | 37.48 | 36.62 | 36.80 | 00:00:00 | | 2009-07-02 | 730,200 | 36.16 | 36.80 | 34.05 | 34.05 | 00:00:00 | | 2009-07-06 | 1,328,400 | 33.89 | 35.59 | 33.89 | 35.51 | 00:00:00 | | 2009-07-07 | 728,600 | 35.39 | 35.60 | 34.32 | 34.35 | 00:00:00 | | 2009-07-08 | 1,160,900 | 34.65 | 34.68 | 32.89 | 33.53 | 00:00:00 | | 2009-07-09 | 582,500 | 33.87 | 34.82 | 33.85 | 34.22 | 00:00:00 | | 2009-07-10 | 773,300 | 33.71 | 33.97 | 33.25 | 33.68 | 00:00:00 | | 2009-07-13 | 1,034,700 | 34.09 | 35.93 | 33.73 | 35.92 | 00:00:00 | | 2009-07-14 | 680,600 | 35.80 | 35.80 | 35.10 | 35.69 | 00:00:00 | | 2009-07-15 | 1,200,700 | 36.03 | 37.75 | 35.94 | 37.59 | 00:00:00 | | 2009-07-16 | 941,000 | 37.11 | 38.21 | 36.53 | 38.10 | 00:00:00 | | 2009-07-17 | 591,500 | 38.11 | 38.24 | 37.12 | 37.73 | 00:00:00 | | 2009-07-20 | 1,551,100 | 37.75 | 39.70 | 37.72 | 39.64 | 00:00:00 | | 2009-07-21 | 740,400 | 39.90 | 40.32 | 38.96 | 39.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
