|
 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 | | 2016-04-08 | 629,500 | 53.38 | 53.89 | 53.17 | 53.39 | 00:00:00 | | 2016-04-14 | 362,500 | 55.44 | 55.85 | 55.21 | 55.45 | 00:00:00 | | 2016-04-15 | 677,500 | 55.44 | 55.73 | 55.22 | 55.56 | 00:00:00 | | 2016-04-18 | 293,900 | 55.29 | 55.85 | 54.99 | 55.80 | 00:00:00 | | 2016-04-19 | 381,900 | 56.08 | 56.42 | 55.93 | 56.32 | 00:00:00 | | 2016-04-20 | 478,200 | 56.50 | 57.15 | 56.31 | 57.00 | 00:00:00 | | 2016-04-25 | 597,900 | 56.82 | 57.04 | 56.52 | 57.04 | 00:00:00 | | 2016-04-26 | 589,700 | 57.14 | 57.36 | 56.90 | 57.17 | 00:00:00 | | 2016-04-27 | 701,500 | 58.01 | 58.84 | 57.51 | 58.35 | 00:00:00 | | 2016-05-03 | 488,400 | 57.20 | 57.61 | 56.85 | 57.57 | 00:00:00 | | 2016-05-12 | 659,400 | 58.82 | 59.15 | 58.02 | 58.55 | 00:00:00 | | 2016-05-13 | 717,600 | 58.41 | 58.83 | 58.02 | 58.30 | 00:00:00 | | 2016-05-17 | 606,700 | 58.38 | 58.76 | 58.14 | 58.44 | 00:00:00 | | 2016-05-18 | 656,100 | 58.39 | 59.83 | 58.30 | 59.67 | 00:00:00 | | 2016-05-19 | 522,500 | 59.28 | 59.65 | 58.65 | 59.08 | 00:00:00 | | 2016-05-20 | 1,116,300 | 59.44 | 59.82 | 59.15 | 59.62 | 00:00:00 | | 2016-05-31 | 1,297,300 | 61.29 | 61.71 | 60.94 | 61.63 | 00:00:00 | | 2016-06-03 | 671,800 | 60.79 | 60.93 | 60.12 | 60.45 | 00:00:00 | | 2016-06-06 | 489,800 | 60.66 | 60.99 | 60.43 | 60.88 | 00:00:00 | | 2016-06-13 | 768,400 | 59.85 | 60.74 | 59.75 | 59.89 | 00:00:00 | | 2016-06-23 | 382,700 | 61.98 | 62.39 | 61.71 | 62.39 | 00:00:00 | | 2016-06-24 | 1,218,400 | 59.32 | 60.71 | 59.28 | 59.61 | 00:00:00 | | 2016-07-06 | 664,300 | 60.07 | 60.67 | 59.25 | 60.56 | 00:00:00 | | 2016-07-07 | 846,100 | 60.57 | 61.18 | 60.04 | 60.54 | 00:00:00 | | 2016-07-26 | 580,700 | 61.92 | 62.15 | 61.41 | 61.64 | 00:00:00 | | 2016-07-27 | 689,600 | 61.63 | 61.79 | 61.16 | 61.40 | 00:00:00 | | 2016-07-29 | 991,800 | 61.80 | 62.38 | 61.73 | 61.87 | 00:00:00 | | 2016-08-15 | 658,900 | 61.39 | 62.37 | 61.39 | 62.21 | 00:00:00 | | 2016-08-17 | 462,600 | 62.15 | 62.40 | 61.92 | 62.40 | 00:00:00 | | 2016-08-18 | 357,700 | 62.37 | 62.55 | 62.23 | 62.53 | 00:00:00 | | 2016-08-22 | 270,500 | 62.87 | 62.87 | 62.41 | 62.72 | 00:00:00 | | 2016-08-23 | 282,500 | 62.88 | 63.11 | 62.82 | 62.97 | 00:00:00 | | 2016-08-24 | 437,400 | 62.91 | 63.57 | 62.91 | 63.40 | 00:00:00 | | 2016-08-25 | 327,700 | 63.33 | 63.81 | 63.23 | 63.80 | 00:00:00 | | 2016-08-29 | 434,300 | 63.64 | 64.26 | 63.58 | 64.01 | 00:00:00 | | 2016-09-01 | 483,000 | 64.84 | 64.96 | 64.07 | 64.64 | 00:00:00 | | 2016-09-02 | 403,200 | 64.89 | 65.10 | 64.67 | 65.08 | 00:00:00 | | 2016-09-13 | 579,400 | 64.14 | 64.89 | 63.97 | 64.42 | 00:00:00 | | 2016-09-14 | 391,000 | 64.51 | 64.83 | 64.25 | 64.44 | 00:00:00 | | 2016-09-19 | 490,700 | 64.08 | 64.55 | 63.94 | 64.07 | 00:00:00 | | 2016-09-20 | 429,100 | 64.42 | 64.52 | 63.98 | 64.37 | 00:00:00 | | 2016-09-21 | 316,400 | 64.76 | 65.28 | 64.57 | 65.21 | 00:00:00 | | 2016-09-22 | 425,500 | 65.53 | 65.60 | 64.77 | 64.86 | 00:00:00 | | 2016-09-23 | 514,500 | 63.95 | 64.81 | 63.84 | 63.85 | 00:00:00 | | 2016-09-29 | 368,600 | 63.82 | 64.05 | 62.97 | 63.23 | 00:00:00 | | 2016-10-03 | 476,000 | 63.64 | 64.06 | 63.53 | 63.77 | 00:00:00 | | 2016-10-10 | 386,800 | 64.84 | 65.04 | 64.54 | 64.82 | 00:00:00 | | 2016-10-11 | 474,300 | 64.57 | 65.00 | 63.97 | 64.21 | 00:00:00 | | 2016-10-12 | 576,900 | 64.32 | 64.59 | 64.15 | 64.39 | 00:00:00 | | 2016-10-13 | 395,300 | 63.87 | 63.87 | 63.26 | 63.62 | 00:00:00 | | 2016-10-14 | 650,200 | 64.09 | 64.34 | 63.64 | 63.74 | 00:00:00 | | 2016-10-21 | 266,000 | 63.41 | 63.65 | 63.16 | 63.48 | 00:00:00 | | 2016-10-24 | 281,100 | 63.82 | 63.98 | 63.56 | 63.66 | 00:00:00 | | 2016-10-25 | 456,300 | 63.64 | 63.72 | 63.04 | 63.19 | 00:00:00 | | 2016-10-28 | 491,500 | 63.50 | 63.95 | 62.96 | 63.37 | 00:00:00 | | 2016-11-04 | 510,000 | 63.84 | 64.05 | 63.37 | 63.65 | 00:00:00 | | 2016-11-22 | 447,600 | 70.51 | 70.75 | 70.11 | 70.67 | 00:00:00 | | 2016-11-23 | 599,000 | 70.85 | 71.07 | 70.50 | 70.92 | 00:00:00 | | 2017-01-04 | 461,400 | 74.03 | 74.76 | 73.79 | 74.65 | 00:00:00 | | 2017-01-05 | 425,300 | 74.63 | 74.74 | 73.68 | 74.19 | 00:00:00 | | 2017-01-10 | 529,100 | 73.77 | 74.43 | 73.60 | 74.01 | 00:00:00 | | 2017-01-11 | 861,100 | 73.43 | 74.02 | 73.34 | 73.75 | 00:00:00 | | 2017-01-23 | 308,300 | 73.86 | 74.06 | 73.15 | 73.59 | 00:00:00 | | 2017-01-31 | 500,600 | 74.02 | 74.41 | 72.97 | 73.54 | 00:00:00 | | 2017-02-01 | 398,300 | 74.09 | 74.54 | 73.46 | 73.54 | 00:00:00 | | 2017-02-07 | 333,000 | 74.46 | 74.71 | 74.07 | 74.18 | 00:00:00 | | 2017-02-08 | 667,500 | 73.90 | 74.29 | 73.53 | 73.83 | 00:00:00 | | 2017-02-09 | 565,000 | 74.09 | 74.72 | 73.79 | 74.45 | 00:00:00 | | 2017-02-10 | 436,600 | 74.82 | 75.22 | 74.56 | 74.92 | 00:00:00 | | 2017-02-13 | 381,800 | 75.28 | 76.11 | 75.21 | 75.86 | 00:00:00 | | 2017-02-14 | 335,400 | 75.62 | 76.25 | 75.56 | 76.17 | 00:00:00 | | 2017-02-15 | 326,300 | 76.38 | 77.05 | 76.12 | 76.99 | 00:00:00 | | 2017-02-21 | 395,800 | 77.11 | 77.40 | 76.97 | 77.26 | 00:00:00 | | 2017-02-24 | 446,200 | 76.98 | 77.64 | 76.87 | 77.55 | 00:00:00 | | 2017-02-27 | 341,900 | 76.84 | 77.78 | 76.84 | 77.47 | 00:00:00 | | 2017-02-28 | 558,400 | 77.13 | 77.62 | 76.92 | 77.53 | 00:00:00 | | 2017-03-01 | 752,800 | 78.48 | 79.05 | 78.32 | 78.70 | 00:00:00 | | 2017-03-02 | 452,100 | 78.86 | 78.86 | 77.84 | 77.88 | 00:00:00 | | 2017-03-07 | 363,900 | 77.87 | 78.28 | 77.54 | 78.03 | 00:00:00 | | 2017-03-08 | 464,400 | 78.84 | 79.53 | 77.48 | 77.59 | 00:00:00 | | 2017-03-09 | 499,700 | 77.95 | 78.37 | 77.79 | 78.21 | 00:00:00 | | 2017-03-10 | 365,300 | 78.32 | 78.52 | 77.81 | 78.34 | 00:00:00 | | 2017-03-13 | 350,900 | 78.29 | 78.59 | 78.05 | 78.38 | 00:00:00 | | 2017-03-16 | 384,100 | 78.84 | 79.05 | 78.50 | 78.71 | 00:00:00 | | 2017-03-17 | 761,500 | 78.77 | 78.97 | 78.09 | 78.63 | 00:00:00 | | 2017-03-20 | 435,000 | 78.52 | 78.89 | 78.06 | 78.42 | 00:00:00 | | 2017-04-03 | 454,500 | 77.15 | 77.37 | 75.84 | 76.66 | 00:00:00 | | 2017-04-13 | 473,400 | 75.17 | 75.63 | 74.48 | 74.48 | 00:00:00 | | 2017-04-17 | 535,500 | 74.77 | 75.64 | 74.56 | 75.55 | 00:00:00 | | 2017-04-18 | 351,400 | 75.15 | 75.50 | 74.64 | 75.00 | 00:00:00 | | 2017-05-01 | 382,000 | 77.07 | 77.14 | 76.58 | 76.90 | 00:00:00 | | 2017-05-09 | 357,300 | 76.73 | 76.85 | 75.98 | 76.04 | 00:00:00 | | 2017-05-10 | 541,200 | 75.81 | 76.29 | 75.63 | 76.12 | 00:00:00 | | 2017-05-11 | 471,900 | 75.89 | 76.01 | 75.02 | 75.58 | 00:00:00 | | 2017-05-12 | 413,100 | 75.16 | 75.57 | 75.05 | 75.24 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
