|
 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 2024-05-15 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 740,400 | 39.90 | 40.32 | 38.96 | 39.49 | 00:00:00 | | 2009-07-22 | 822,400 | 38.93 | 40.71 | 38.93 | 39.73 | 00:00:00 | | 2009-07-23 | 1,309,700 | 39.91 | 42.03 | 39.61 | 41.78 | 00:00:00 | | 2009-07-24 | 885,300 | 41.68 | 42.51 | 41.54 | 42.05 | 00:00:00 | | 2009-07-27 | 2,114,100 | 41.95 | 43.52 | 41.83 | 42.39 | 00:00:00 | | 2009-07-28 | 2,053,000 | 41.71 | 41.86 | 39.52 | 39.90 | 00:00:00 | | 2009-07-29 | 1,777,100 | 39.22 | 39.67 | 38.22 | 38.56 | 00:00:00 | | 2009-07-30 | 1,596,400 | 39.03 | 40.34 | 39.03 | 39.28 | 00:00:00 | | 2009-07-31 | 1,134,700 | 39.11 | 39.55 | 38.81 | 39.06 | 00:00:00 | | 2009-08-03 | 3,446,700 | 39.80 | 39.80 | 38.11 | 38.98 | 00:00:00 | | 2009-08-04 | 3,467,900 | 38.78 | 39.40 | 38.71 | 39.30 | 00:00:00 | | 2009-08-05 | 1,774,200 | 39.30 | 39.90 | 38.89 | 39.72 | 00:00:00 | | 2009-08-06 | 1,247,400 | 40.00 | 40.60 | 39.16 | 39.45 | 00:00:00 | | 2009-08-07 | 1,087,300 | 39.89 | 41.74 | 39.66 | 41.19 | 00:00:00 | | 2009-08-10 | 1,028,200 | 41.24 | 41.52 | 39.90 | 40.43 | 00:00:00 | | 2009-08-11 | 1,016,600 | 40.00 | 40.43 | 39.35 | 39.73 | 00:00:00 | | 2009-08-12 | 972,100 | 39.89 | 41.93 | 39.41 | 41.47 | 00:00:00 | | 2009-08-13 | 693,600 | 41.60 | 41.99 | 41.00 | 41.73 | 00:00:00 | | 2009-08-14 | 605,400 | 41.77 | 41.97 | 40.19 | 40.82 | 00:00:00 | | 2009-08-17 | 863,600 | 40.05 | 40.27 | 39.29 | 39.40 | 00:00:00 | | 2009-08-18 | 410,600 | 39.55 | 40.22 | 39.36 | 40.02 | 00:00:00 | | 2009-08-19 | 491,800 | 39.59 | 40.72 | 39.32 | 40.27 | 00:00:00 | | 2009-08-20 | 706,500 | 40.30 | 41.51 | 40.17 | 41.09 | 00:00:00 | | 2009-08-21 | 1,064,600 | 41.76 | 42.30 | 41.41 | 42.20 | 00:00:00 | | 2009-08-24 | 855,400 | 42.53 | 43.31 | 41.35 | 41.75 | 00:00:00 | | 2009-08-25 | 1,063,200 | 42.06 | 44.42 | 41.96 | 43.68 | 00:00:00 | | 2009-08-26 | 1,425,400 | 42.70 | 42.85 | 41.68 | 42.31 | 00:00:00 | | 2009-08-27 | 683,700 | 42.18 | 42.97 | 41.70 | 42.67 | 00:00:00 | | 2009-08-28 | 624,100 | 43.02 | 43.34 | 42.44 | 42.76 | 00:00:00 | | 2009-08-31 | 700,300 | 42.36 | 42.71 | 41.81 | 42.61 | 00:00:00 | | 2009-09-01 | 1,338,700 | 42.43 | 43.18 | 39.79 | 39.94 | 00:00:00 | | 2009-09-02 | 1,029,000 | 39.88 | 41.06 | 39.22 | 40.03 | 00:00:00 | | 2009-09-03 | 733,700 | 40.32 | 40.94 | 39.65 | 40.49 | 00:00:00 | | 2009-09-04 | 446,200 | 40.68 | 40.91 | 39.92 | 40.89 | 00:00:00 | | 2009-09-08 | 590,300 | 41.20 | 41.50 | 40.47 | 40.85 | 00:00:00 | | 2009-09-09 | 1,029,100 | 41.21 | 42.65 | 40.85 | 42.33 | 00:00:00 | | 2009-09-10 | 698,900 | 42.38 | 43.00 | 41.32 | 42.90 | 00:00:00 | | 2009-09-11 | 765,300 | 42.72 | 42.78 | 41.97 | 42.34 | 00:00:00 | | 2009-09-14 | 658,000 | 41.78 | 43.97 | 41.67 | 43.83 | 00:00:00 | | 2009-09-15 | 868,700 | 43.89 | 44.09 | 43.21 | 43.62 | 00:00:00 | | 2009-09-16 | 1,523,300 | 43.84 | 46.43 | 43.52 | 46.40 | 00:00:00 | | 2009-09-17 | 691,200 | 46.22 | 47.25 | 45.35 | 45.96 | 00:00:00 | | 2009-09-18 | 1,091,200 | 46.21 | 46.36 | 44.80 | 44.86 | 00:00:00 | | 2009-09-21 | 935,300 | 44.25 | 44.50 | 43.62 | 43.73 | 00:00:00 | | 2009-09-22 | 1,358,200 | 44.20 | 44.30 | 43.01 | 43.91 | 00:00:00 | | 2009-09-23 | 909,400 | 43.74 | 44.11 | 42.77 | 42.80 | 00:00:00 | | 2009-09-24 | 795,500 | 42.96 | 43.33 | 41.81 | 41.98 | 00:00:00 | | 2009-09-25 | 752,800 | 41.92 | 42.78 | 41.51 | 41.93 | 00:00:00 | | 2009-09-28 | 781,400 | 42.41 | 43.82 | 42.09 | 43.70 | 00:00:00 | | 2009-09-29 | 549,100 | 43.87 | 44.50 | 43.35 | 43.96 | 00:00:00 | | 2009-09-30 | 627,600 | 43.89 | 44.41 | 42.90 | 43.43 | 00:00:00 | | 2009-10-01 | 774,100 | 43.21 | 43.22 | 40.86 | 40.91 | 00:00:00 | | 2009-10-02 | 791,100 | 40.32 | 41.09 | 40.01 | 40.43 | 00:00:00 | | 2009-10-05 | 931,400 | 41.58 | 42.92 | 40.90 | 42.90 | 00:00:00 | | 2009-10-06 | 1,255,300 | 43.37 | 44.93 | 43.37 | 44.54 | 00:00:00 | | 2009-10-07 | 654,900 | 44.21 | 44.60 | 43.88 | 44.33 | 00:00:00 | | 2009-10-08 | 690,500 | 45.00 | 46.01 | 44.65 | 45.34 | 00:00:00 | | 2009-10-09 | 701,400 | 45.31 | 45.83 | 44.88 | 45.46 | 00:00:00 | | 2009-10-12 | 391,400 | 45.71 | 45.94 | 45.32 | 45.81 | 00:00:00 | | 2009-10-13 | 604,300 | 45.40 | 45.55 | 44.76 | 45.28 | 00:00:00 | | 2009-10-14 | 844,300 | 45.88 | 46.66 | 45.73 | 46.59 | 00:00:00 | | 2009-10-15 | 568,000 | 46.32 | 47.08 | 45.98 | 46.62 | 00:00:00 | | 2009-10-16 | 840,000 | 45.92 | 46.01 | 45.05 | 45.15 | 00:00:00 | | 2009-10-19 | 1,023,400 | 45.29 | 47.02 | 45.17 | 46.77 | 00:00:00 | | 2009-10-20 | 547,000 | 46.61 | 46.80 | 45.52 | 45.64 | 00:00:00 | | 2009-10-21 | 738,100 | 45.61 | 46.56 | 44.13 | 44.16 | 00:00:00 | | 2009-10-22 | 657,200 | 44.24 | 45.79 | 44.12 | 45.73 | 00:00:00 | | 2009-10-23 | 570,400 | 45.81 | 45.81 | 43.90 | 44.26 | 00:00:00 | | 2009-10-26 | 832,100 | 44.42 | 45.00 | 42.46 | 42.65 | 00:00:00 | | 2009-10-27 | 1,018,900 | 42.74 | 44.40 | 42.73 | 43.12 | 00:00:00 | | 2009-10-28 | 1,417,900 | 42.70 | 43.75 | 42.62 | 42.72 | 00:00:00 | | 2009-10-29 | 2,905,100 | 42.12 | 43.56 | 41.19 | 43.24 | 00:00:00 | | 2009-10-30 | 1,544,800 | 42.70 | 42.78 | 40.35 | 40.60 | 00:00:00 | | 2009-11-02 | 904,100 | 41.01 | 41.51 | 39.61 | 40.70 | 00:00:00 | | 2009-11-03 | 1,168,800 | 40.12 | 40.97 | 39.91 | 40.54 | 00:00:00 | | 2009-11-04 | 1,290,500 | 40.97 | 41.62 | 40.23 | 40.42 | 00:00:00 | | 2009-11-05 | 789,600 | 40.74 | 41.38 | 40.14 | 41.34 | 00:00:00 | | 2009-11-06 | 922,900 | 41.44 | 42.42 | 40.87 | 41.91 | 00:00:00 | | 2009-11-09 | 672,600 | 42.39 | 43.59 | 42.29 | 43.48 | 00:00:00 | | 2009-11-10 | 634,000 | 43.18 | 43.37 | 42.49 | 42.93 | 00:00:00 | | 2009-11-11 | 962,200 | 43.29 | 43.77 | 43.14 | 43.46 | 00:00:00 | | 2009-11-12 | 956,200 | 43.26 | 43.26 | 42.33 | 42.41 | 00:00:00 | | 2009-11-13 | 756,900 | 42.66 | 42.90 | 42.27 | 42.71 | 00:00:00 | | 2009-11-16 | 831,900 | 43.15 | 44.34 | 43.05 | 44.15 | 00:00:00 | | 2009-11-17 | 459,500 | 43.73 | 44.02 | 43.59 | 43.87 | 00:00:00 | | 2009-11-18 | 496,200 | 43.74 | 43.96 | 43.54 | 43.71 | 00:00:00 | | 2009-11-19 | 519,200 | 43.22 | 43.40 | 42.36 | 42.76 | 00:00:00 | | 2009-11-20 | 538,700 | 42.44 | 42.56 | 41.97 | 42.32 | 00:00:00 | | 2009-11-23 | 471,000 | 43.09 | 43.09 | 42.27 | 42.60 | 00:00:00 | | 2009-11-24 | 653,400 | 42.71 | 43.16 | 42.21 | 43.08 | 00:00:00 | | 2009-11-25 | 378,100 | 43.32 | 43.69 | 42.94 | 43.58 | 00:00:00 | | 2009-11-27 | 561,500 | 41.99 | 43.01 | 41.84 | 42.62 | 00:00:00 | | 2009-11-30 | 872,900 | 42.70 | 43.63 | 42.45 | 43.48 | 00:00:00 | | 2009-12-01 | 735,900 | 43.94 | 44.00 | 43.21 | 43.50 | 00:00:00 | | 2009-12-02 | 489,500 | 43.47 | 43.75 | 43.11 | 43.64 | 00:00:00 | | 2009-12-03 | 755,800 | 43.79 | 44.33 | 42.31 | 42.42 | 00:00:00 | | 2009-12-04 | 931,700 | 43.33 | 43.84 | 42.67 | 43.65 | 00:00:00 | | 2009-12-07 | 471,300 | 43.70 | 44.15 | 43.06 | 43.29 | 00:00:00 | | 2009-12-08 | 543,000 | 43.03 | 43.44 | 42.83 | 43.10 | 00:00:00 | | 2009-12-09 | 591,300 | 43.07 | 43.69 | 42.98 | 43.59 | 00:00:00 | | 2009-12-10 | 569,300 | 43.65 | 43.87 | 43.41 | 43.60 | 00:00:00 | | 2009-12-11 | 1,179,400 | 43.87 | 44.35 | 43.09 | 44.33 | 00:00:00 | | 2009-12-14 | 908,200 | 44.74 | 45.54 | 44.61 | 45.35 | 00:00:00 | | 2009-12-15 | 1,010,100 | 44.89 | 45.10 | 43.77 | 43.92 | 00:00:00 | | 2009-12-16 | 801,600 | 44.33 | 45.18 | 44.20 | 44.31 | 00:00:00 | | 2009-12-17 | 833,800 | 44.00 | 44.26 | 42.88 | 42.99 | 00:00:00 | | 2009-12-18 | 901,100 | 43.23 | 43.23 | 41.88 | 42.81 | 00:00:00 | | 2009-12-21 | 835,700 | 42.86 | 43.85 | 42.83 | 43.81 | 00:00:00 | | 2009-12-22 | 408,400 | 43.90 | 44.47 | 43.81 | 43.89 | 00:00:00 | | 2009-12-23 | 293,500 | 44.10 | 44.10 | 43.75 | 43.84 | 00:00:00 | | 2009-12-24 | 144,000 | 44.14 | 44.19 | 43.67 | 44.09 | 00:00:00 | | 2009-12-28 | 341,500 | 44.39 | 44.56 | 43.69 | 43.80 | 00:00:00 | | 2009-12-29 | 319,500 | 44.00 | 44.13 | 43.78 | 43.87 | 00:00:00 | | 2009-12-30 | 395,200 | 43.75 | 44.27 | 43.53 | 44.22 | 00:00:00 | | 2009-12-31 | 366,800 | 44.49 | 44.62 | 43.95 | 43.95 | 00:00:00 | | 2010-01-04 | 771,100 | 44.09 | 44.80 | 43.79 | 44.76 | 00:00:00 | | 2010-01-05 | 630,700 | 44.64 | 45.82 | 44.61 | 45.78 | 00:00:00 | | 2010-01-06 | 394,900 | 45.66 | 46.29 | 45.47 | 46.11 | 00:00:00 | | 2010-01-07 | 576,100 | 45.87 | 46.32 | 45.45 | 46.10 | 00:00:00 | | 2010-01-08 | 476,400 | 45.99 | 46.21 | 45.72 | 46.09 | 00:00:00 | | 2010-01-11 | 430,900 | 46.52 | 46.76 | 45.99 | 46.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
