|
 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 | | 2000-12-13 | 452,700 | 40.25 | 40.38 | 39.56 | 39.81 | 00:00:00 | | 2000-12-14 | 653,100 | 37.44 | 38.69 | 36.62 | 38.44 | 00:00:00 | | 2000-12-15 | 661,500 | 38.06 | 38.44 | 37.75 | 38.06 | 00:00:00 | | 2000-12-18 | 543,800 | 38.25 | 39.12 | 38.19 | 39.12 | 00:00:00 | | 2000-12-19 | 462,300 | 39.12 | 39.19 | 37.88 | 37.88 | 00:00:00 | | 2000-12-20 | 933,300 | 37.44 | 38.12 | 36.88 | 37.38 | 00:00:00 | | 2000-12-21 | 422,300 | 38.00 | 38.50 | 36.81 | 38.44 | 00:00:00 | | 2000-12-22 | 234,800 | 38.31 | 38.50 | 37.62 | 38.00 | 00:00:00 | | 2000-12-26 | 384,000 | 37.94 | 37.94 | 37.00 | 37.25 | 00:00:00 | | 2000-12-27 | 392,200 | 37.25 | 37.50 | 37.00 | 37.25 | 00:00:00 | | 2000-12-28 | 392,400 | 37.25 | 38.88 | 37.12 | 38.50 | 00:00:00 | | 2000-12-29 | 231,100 | 38.75 | 39.69 | 38.38 | 38.44 | 00:00:00 | | 2001-01-02 | 238,200 | 38.00 | 38.38 | 36.50 | 36.75 | 00:00:00 | | 2001-01-03 | 357,300 | 36.31 | 38.12 | 36.31 | 37.62 | 00:00:00 | | 2001-01-04 | 781,300 | 37.38 | 37.44 | 34.19 | 34.94 | 00:00:00 | | 2001-01-05 | 371,700 | 34.75 | 34.94 | 34.00 | 34.00 | 00:00:00 | | 2001-01-08 | 607,000 | 33.81 | 34.94 | 33.81 | 34.50 | 00:00:00 | | 2001-01-09 | 392,100 | 34.44 | 35.62 | 34.31 | 34.88 | 00:00:00 | | 2001-01-10 | 247,500 | 35.12 | 35.69 | 34.81 | 35.19 | 00:00:00 | | 2001-01-11 | 389,300 | 35.00 | 35.19 | 33.75 | 33.88 | 00:00:00 | | 2001-01-12 | 512,100 | 34.12 | 34.19 | 32.56 | 33.38 | 00:00:00 | | 2001-01-16 | 574,600 | 33.69 | 34.19 | 33.62 | 34.12 | 00:00:00 | | 2001-01-17 | 508,700 | 34.38 | 34.62 | 33.81 | 34.00 | 00:00:00 | | 2001-01-18 | 289,900 | 34.19 | 34.19 | 33.44 | 33.88 | 00:00:00 | | 2001-01-19 | 392,200 | 33.94 | 33.94 | 32.75 | 33.25 | 00:00:00 | | 2001-01-22 | 736,500 | 33.12 | 34.50 | 33.12 | 34.25 | 00:00:00 | | 2001-01-23 | 341,600 | 34.31 | 35.19 | 34.06 | 34.88 | 00:00:00 | | 2001-01-24 | 251,900 | 34.88 | 35.75 | 34.62 | 35.50 | 00:00:00 | | 2001-01-25 | 212,000 | 35.75 | 36.31 | 35.19 | 35.56 | 00:00:00 | | 2001-01-26 | 211,100 | 35.31 | 35.75 | 35.06 | 35.75 | 00:00:00 | | 2001-01-29 | 275,000 | 35.60 | 35.90 | 35.20 | 35.35 | 00:00:00 | | 2001-01-30 | 351,700 | 35.50 | 35.61 | 34.71 | 35.56 | 00:00:00 | | 2001-01-31 | 441,200 | 35.57 | 35.57 | 34.65 | 34.69 | 00:00:00 | | 2001-02-01 | 512,200 | 34.94 | 35.50 | 33.75 | 34.40 | 00:00:00 | | 2001-02-02 | 394,200 | 34.42 | 35.23 | 34.05 | 34.70 | 00:00:00 | | 2001-02-05 | 284,800 | 34.70 | 35.40 | 34.55 | 35.07 | 00:00:00 | | 2001-02-06 | 720,000 | 35.55 | 35.55 | 33.55 | 33.78 | 00:00:00 | | 2001-02-07 | 891,100 | 34.00 | 34.50 | 34.00 | 34.22 | 00:00:00 | | 2001-02-08 | 677,600 | 34.45 | 34.75 | 34.04 | 34.22 | 00:00:00 | | 2001-02-09 | 323,200 | 34.40 | 34.40 | 33.55 | 33.99 | 00:00:00 | | 2001-02-12 | 1,454,900 | 34.20 | 35.58 | 34.20 | 35.45 | 00:00:00 | | 2001-02-13 | 590,500 | 36.00 | 36.50 | 35.39 | 35.47 | 00:00:00 | | 2001-02-14 | 298,400 | 35.47 | 35.78 | 35.00 | 35.17 | 00:00:00 | | 2001-02-15 | 487,100 | 35.00 | 35.07 | 34.01 | 34.50 | 00:00:00 | | 2001-02-16 | 254,600 | 34.85 | 35.29 | 34.50 | 35.00 | 00:00:00 | | 2001-02-20 | 438,300 | 35.40 | 35.40 | 33.75 | 34.08 | 00:00:00 | | 2001-02-21 | 358,100 | 34.58 | 34.90 | 33.55 | 33.71 | 00:00:00 | | 2001-02-22 | 325,400 | 33.85 | 34.05 | 33.35 | 33.86 | 00:00:00 | | 2001-02-23 | 690,500 | 33.90 | 33.97 | 33.45 | 33.65 | 00:00:00 | | 2001-02-26 | 365,900 | 33.62 | 34.34 | 33.52 | 34.33 | 00:00:00 | | 2001-02-27 | 1,182,300 | 35.00 | 35.95 | 34.95 | 35.58 | 00:00:00 | | 2001-02-28 | 480,500 | 36.00 | 36.25 | 34.45 | 34.78 | 00:00:00 | | 2001-03-01 | 597,500 | 35.10 | 35.95 | 35.10 | 35.47 | 00:00:00 | | 2001-03-02 | 590,800 | 35.70 | 36.90 | 35.68 | 36.28 | 00:00:00 | | 2001-03-05 | 402,300 | 36.31 | 36.60 | 35.77 | 36.19 | 00:00:00 | | 2001-03-06 | 418,600 | 35.55 | 36.55 | 35.55 | 36.42 | 00:00:00 | | 2001-03-07 | 524,800 | 36.42 | 36.69 | 36.17 | 36.32 | 00:00:00 | | 2001-03-08 | 344,600 | 36.32 | 36.68 | 36.07 | 36.30 | 00:00:00 | | 2001-03-09 | 321,000 | 36.30 | 36.65 | 36.05 | 36.20 | 00:00:00 | | 2001-03-12 | 900,800 | 36.30 | 36.98 | 35.79 | 35.98 | 00:00:00 | | 2001-03-13 | 708,400 | 36.10 | 36.40 | 35.50 | 35.97 | 00:00:00 | | 2001-03-14 | 562,600 | 35.50 | 35.95 | 35.19 | 35.40 | 00:00:00 | | 2001-03-15 | 439,700 | 35.65 | 36.40 | 35.40 | 35.95 | 00:00:00 | | 2001-03-16 | 825,400 | 35.78 | 36.17 | 35.56 | 35.60 | 00:00:00 | | 2001-03-19 | 529,300 | 35.60 | 36.00 | 35.51 | 35.87 | 00:00:00 | | 2001-03-20 | 398,800 | 36.00 | 36.32 | 35.69 | 35.74 | 00:00:00 | | 2001-03-21 | 858,300 | 35.95 | 36.10 | 35.68 | 35.81 | 00:00:00 | | 2001-03-22 | 784,200 | 35.60 | 35.90 | 34.84 | 35.63 | 00:00:00 | | 2001-03-23 | 950,800 | 35.85 | 36.65 | 35.53 | 36.08 | 00:00:00 | | 2001-03-26 | 600,200 | 36.80 | 37.47 | 36.30 | 36.76 | 00:00:00 | | 2001-03-27 | 337,500 | 36.95 | 37.40 | 36.50 | 37.35 | 00:00:00 | | 2001-03-28 | 459,800 | 37.50 | 37.74 | 36.70 | 37.49 | 00:00:00 | | 2001-03-29 | 237,900 | 37.50 | 38.12 | 37.45 | 37.85 | 00:00:00 | | 2001-03-30 | 655,900 | 38.05 | 39.09 | 37.95 | 38.83 | 00:00:00 | | 2001-04-02 | 651,400 | 38.85 | 39.49 | 38.37 | 38.77 | 00:00:00 | | 2001-04-03 | 644,800 | 39.00 | 39.01 | 37.50 | 37.63 | 00:00:00 | | 2001-04-04 | 570,100 | 38.10 | 38.10 | 37.52 | 38.00 | 00:00:00 | | 2001-04-05 | 417,300 | 38.50 | 38.95 | 38.40 | 38.92 | 00:00:00 | | 2001-04-06 | 595,800 | 38.40 | 38.48 | 37.63 | 37.95 | 00:00:00 | | 2001-04-09 | 347,800 | 37.95 | 38.26 | 37.60 | 38.20 | 00:00:00 | | 2001-04-10 | 460,200 | 38.00 | 38.95 | 37.97 | 38.82 | 00:00:00 | | 2001-04-11 | 479,300 | 38.57 | 38.57 | 37.88 | 38.28 | 00:00:00 | | 2001-04-12 | 386,600 | 38.50 | 39.12 | 38.31 | 38.53 | 00:00:00 | | 2001-04-16 | 446,600 | 38.94 | 39.20 | 38.15 | 38.67 | 00:00:00 | | 2001-04-17 | 356,100 | 38.75 | 39.95 | 38.55 | 39.95 | 00:00:00 | | 2001-04-18 | 624,800 | 39.95 | 40.00 | 39.25 | 39.86 | 00:00:00 | | 2001-04-19 | 2,050,800 | 39.61 | 39.61 | 37.00 | 37.60 | 00:00:00 | | 2001-04-20 | 547,200 | 37.45 | 37.80 | 36.88 | 37.36 | 00:00:00 | | 2001-04-23 | 764,000 | 36.90 | 37.10 | 36.60 | 36.83 | 00:00:00 | | 2001-04-24 | 418,100 | 36.98 | 37.00 | 36.66 | 36.86 | 00:00:00 | | 2001-04-25 | 839,700 | 36.50 | 37.90 | 35.62 | 37.79 | 00:00:00 | | 2001-04-26 | 467,000 | 37.75 | 38.25 | 37.30 | 37.98 | 00:00:00 | | 2001-04-27 | 697,200 | 37.73 | 38.24 | 37.38 | 38.20 | 00:00:00 | | 2001-04-30 | 560,600 | 38.16 | 38.16 | 37.21 | 37.81 | 00:00:00 | | 2001-05-01 | 580,800 | 38.10 | 38.18 | 37.50 | 38.05 | 00:00:00 | | 2001-05-02 | 643,100 | 38.05 | 38.05 | 36.98 | 37.29 | 00:00:00 | | 2001-05-03 | 566,400 | 36.65 | 37.14 | 36.20 | 36.99 | 00:00:00 | | 2001-05-04 | 319,400 | 36.83 | 37.42 | 36.70 | 37.22 | 00:00:00 | | 2001-05-07 | 550,900 | 36.92 | 37.02 | 36.42 | 36.79 | 00:00:00 | | 2001-05-08 | 389,200 | 37.00 | 37.40 | 36.70 | 37.13 | 00:00:00 | | 2001-05-09 | 347,000 | 36.75 | 37.04 | 36.67 | 36.82 | 00:00:00 | | 2001-05-10 | 229,100 | 36.92 | 37.15 | 36.66 | 36.94 | 00:00:00 | | 2001-05-11 | 157,600 | 36.70 | 37.54 | 36.70 | 36.87 | 00:00:00 | | 2001-05-14 | 343,600 | 36.62 | 37.01 | 36.53 | 36.57 | 00:00:00 | | 2001-05-15 | 216,900 | 36.57 | 37.20 | 36.55 | 37.14 | 00:00:00 | | 2001-05-16 | 660,600 | 36.94 | 37.40 | 36.70 | 37.10 | 00:00:00 | | 2001-05-17 | 738,300 | 36.90 | 37.25 | 36.30 | 36.91 | 00:00:00 | | 2001-05-18 | 338,800 | 36.91 | 37.10 | 36.61 | 36.76 | 00:00:00 | | 2001-05-21 | 561,200 | 37.00 | 37.50 | 36.90 | 37.31 | 00:00:00 | | 2001-05-22 | 374,200 | 37.56 | 37.65 | 37.25 | 37.44 | 00:00:00 | | 2001-05-23 | 682,200 | 37.75 | 37.87 | 37.20 | 37.28 | 00:00:00 | | 2001-05-24 | 352,800 | 37.40 | 37.85 | 37.39 | 37.54 | 00:00:00 | | 2001-05-25 | 231,100 | 37.50 | 37.85 | 37.42 | 37.50 | 00:00:00 | | 2001-05-29 | 444,900 | 37.50 | 38.30 | 37.50 | 38.00 | 00:00:00 | | 2001-05-30 | 281,900 | 38.15 | 38.25 | 37.67 | 37.75 | 00:00:00 | | 2001-05-31 | 218,600 | 37.75 | 38.00 | 37.63 | 37.92 | 00:00:00 | | 2001-06-01 | 405,100 | 38.10 | 38.10 | 37.63 | 37.90 | 00:00:00 | | 2001-06-04 | 330,700 | 37.95 | 38.80 | 37.95 | 38.27 | 00:00:00 | | 2001-06-05 | 208,700 | 38.53 | 38.80 | 38.40 | 38.70 | 00:00:00 | | 2001-06-06 | 266,400 | 38.65 | 38.97 | 38.43 | 38.52 | 00:00:00 | | 2001-06-07 | 193,200 | 38.75 | 38.82 | 38.40 | 38.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
