|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 193,200 | 38.75 | 38.82 | 38.40 | 38.55 | 00:00:00 | | 2001-06-08 | 208,200 | 38.56 | 38.93 | 38.55 | 38.62 | 00:00:00 | | 2001-06-11 | 212,700 | 38.62 | 38.92 | 38.45 | 38.55 | 00:00:00 | | 2001-06-12 | 439,000 | 38.65 | 38.74 | 38.18 | 38.61 | 00:00:00 | | 2001-06-13 | 223,900 | 38.45 | 38.99 | 38.45 | 38.60 | 00:00:00 | | 2001-06-14 | 420,100 | 38.61 | 38.75 | 38.35 | 38.50 | 00:00:00 | | 2001-06-15 | 382,000 | 38.35 | 38.90 | 38.35 | 38.54 | 00:00:00 | | 2001-06-18 | 253,300 | 38.55 | 39.29 | 38.55 | 38.92 | 00:00:00 | | 2001-06-19 | 361,100 | 39.50 | 39.50 | 38.96 | 39.22 | 00:00:00 | | 2001-06-20 | 503,300 | 39.30 | 39.95 | 39.30 | 39.53 | 00:00:00 | | 2001-06-21 | 498,500 | 39.80 | 39.97 | 39.49 | 39.97 | 00:00:00 | | 2001-06-22 | 428,300 | 39.97 | 40.16 | 39.10 | 39.36 | 00:00:00 | | 2001-06-25 | 269,600 | 39.45 | 39.75 | 39.09 | 39.25 | 00:00:00 | | 2001-06-26 | 420,600 | 39.25 | 39.93 | 39.25 | 39.65 | 00:00:00 | | 2001-06-27 | 455,500 | 39.65 | 40.45 | 39.54 | 39.90 | 00:00:00 | | 2001-06-28 | 326,300 | 39.90 | 40.20 | 39.81 | 40.03 | 00:00:00 | | 2001-06-29 | 403,600 | 40.30 | 40.30 | 39.90 | 40.21 | 00:00:00 | | 2001-07-02 | 325,400 | 40.40 | 40.84 | 40.10 | 40.68 | 00:00:00 | | 2001-07-03 | 228,100 | 40.55 | 40.65 | 40.40 | 40.53 | 00:00:00 | | 2001-07-05 | 254,600 | 40.50 | 40.75 | 40.50 | 40.65 | 00:00:00 | | 2001-07-06 | 282,000 | 40.55 | 40.68 | 39.81 | 40.00 | 00:00:00 | | 2001-07-09 | 354,600 | 40.25 | 40.45 | 39.65 | 40.24 | 00:00:00 | | 2001-07-10 | 220,500 | 40.24 | 40.27 | 39.95 | 40.01 | 00:00:00 | | 2001-07-11 | 263,900 | 40.00 | 40.24 | 39.72 | 39.99 | 00:00:00 | | 2001-07-12 | 167,700 | 40.10 | 40.62 | 39.85 | 40.43 | 00:00:00 | | 2001-07-13 | 238,800 | 40.43 | 40.99 | 40.43 | 40.91 | 00:00:00 | | 2001-07-16 | 241,900 | 40.90 | 41.22 | 40.80 | 41.05 | 00:00:00 | | 2001-07-17 | 252,700 | 41.00 | 41.25 | 40.75 | 40.91 | 00:00:00 | | 2001-07-18 | 320,000 | 40.91 | 41.05 | 40.43 | 40.98 | 00:00:00 | | 2001-07-19 | 748,100 | 40.85 | 41.25 | 40.50 | 40.89 | 00:00:00 | | 2001-07-20 | 375,000 | 40.80 | 40.95 | 39.89 | 40.10 | 00:00:00 | | 2001-07-23 | 281,900 | 39.90 | 40.00 | 39.31 | 39.62 | 00:00:00 | | 2001-07-24 | 414,900 | 39.62 | 40.25 | 39.50 | 39.77 | 00:00:00 | | 2001-07-25 | 364,700 | 39.77 | 40.29 | 39.77 | 40.23 | 00:00:00 | | 2001-07-26 | 236,000 | 40.00 | 40.37 | 39.85 | 40.37 | 00:00:00 | | 2001-07-27 | 376,700 | 40.37 | 40.70 | 40.00 | 40.54 | 00:00:00 | | 2001-07-30 | 384,000 | 40.64 | 40.90 | 40.40 | 40.52 | 00:00:00 | | 2001-07-31 | 409,900 | 40.70 | 41.81 | 40.59 | 41.51 | 00:00:00 | | 2001-08-01 | 270,200 | 41.55 | 41.90 | 41.35 | 41.61 | 00:00:00 | | 2001-08-02 | 221,400 | 41.80 | 41.85 | 41.20 | 41.43 | 00:00:00 | | 2001-08-03 | 365,000 | 41.68 | 41.95 | 41.24 | 41.28 | 00:00:00 | | 2001-08-06 | 250,400 | 41.38 | 41.73 | 40.64 | 40.79 | 00:00:00 | | 2001-08-07 | 251,100 | 41.25 | 41.25 | 40.98 | 41.09 | 00:00:00 | | 2001-08-08 | 312,600 | 40.97 | 41.65 | 40.97 | 41.46 | 00:00:00 | | 2001-08-09 | 297,000 | 41.60 | 41.60 | 41.20 | 41.26 | 00:00:00 | | 2001-08-10 | 3,966,800 | 41.30 | 41.93 | 41.20 | 41.72 | 00:00:00 | | 2001-08-13 | 213,300 | 41.72 | 42.45 | 41.72 | 42.01 | 00:00:00 | | 2001-08-14 | 170,200 | 42.10 | 42.28 | 42.00 | 42.09 | 00:00:00 | | 2001-08-15 | 203,600 | 42.00 | 42.63 | 42.00 | 42.39 | 00:00:00 | | 2001-08-16 | 146,100 | 42.24 | 42.74 | 42.15 | 42.63 | 00:00:00 | | 2001-08-17 | 164,400 | 42.42 | 42.73 | 42.30 | 42.50 | 00:00:00 | | 2001-08-20 | 127,800 | 42.50 | 42.75 | 42.50 | 42.63 | 00:00:00 | | 2001-08-21 | 233,600 | 42.70 | 43.10 | 42.59 | 42.75 | 00:00:00 | | 2001-08-22 | 211,800 | 42.85 | 42.95 | 42.30 | 42.40 | 00:00:00 | | 2001-08-23 | 254,900 | 42.55 | 42.92 | 42.45 | 42.64 | 00:00:00 | | 2001-08-24 | 296,000 | 43.00 | 43.25 | 42.68 | 43.05 | 00:00:00 | | 2001-08-27 | 508,400 | 43.06 | 43.12 | 42.36 | 42.39 | 00:00:00 | | 2001-08-28 | 469,200 | 42.39 | 42.80 | 41.95 | 42.12 | 00:00:00 | | 2001-08-29 | 354,700 | 42.05 | 42.25 | 41.75 | 41.90 | 00:00:00 | | 2001-08-30 | 286,200 | 41.90 | 42.75 | 41.90 | 42.37 | 00:00:00 | | 2001-08-31 | 763,100 | 42.37 | 42.45 | 42.16 | 42.24 | 00:00:00 | | 2001-09-04 | 407,500 | 42.34 | 42.42 | 41.80 | 41.88 | 00:00:00 | | 2001-09-05 | 520,000 | 41.80 | 41.80 | 41.30 | 41.43 | 00:00:00 | | 2001-09-06 | 440,600 | 41.42 | 41.42 | 40.67 | 40.69 | 00:00:00 | | 2001-09-07 | 776,800 | 40.50 | 40.50 | 38.96 | 39.47 | 00:00:00 | | 2001-09-10 | 435,600 | 39.00 | 40.05 | 38.30 | 39.93 | 00:00:00 | | 2001-09-17 | 504,400 | 38.40 | 38.75 | 37.33 | 38.20 | 00:00:00 | | 2001-09-18 | 343,700 | 38.21 | 38.21 | 37.38 | 37.63 | 00:00:00 | | 2001-09-19 | 439,300 | 37.59 | 37.86 | 36.10 | 36.57 | 00:00:00 | | 2001-09-20 | 894,000 | 35.85 | 36.15 | 35.33 | 35.70 | 00:00:00 | | 2001-09-21 | 632,200 | 33.75 | 35.65 | 33.75 | 35.60 | 00:00:00 | | 2001-09-24 | 660,200 | 36.10 | 37.26 | 35.82 | 37.26 | 00:00:00 | | 2001-09-25 | 521,800 | 36.24 | 37.52 | 36.24 | 37.37 | 00:00:00 | | 2001-09-26 | 321,700 | 37.50 | 37.89 | 37.20 | 37.39 | 00:00:00 | | 2001-09-27 | 396,200 | 37.39 | 38.25 | 37.10 | 38.12 | 00:00:00 | | 2001-09-28 | 580,200 | 37.90 | 39.18 | 37.60 | 39.00 | 00:00:00 | | 2001-10-01 | 245,800 | 39.05 | 39.10 | 37.96 | 38.67 | 00:00:00 | | 2001-10-02 | 168,100 | 38.45 | 39.40 | 38.45 | 39.37 | 00:00:00 | | 2001-10-03 | 469,700 | 39.18 | 40.50 | 39.00 | 39.95 | 00:00:00 | | 2001-10-04 | 269,100 | 40.15 | 40.42 | 39.61 | 39.88 | 00:00:00 | | 2001-10-05 | 248,500 | 39.80 | 39.87 | 38.21 | 39.20 | 00:00:00 | | 2001-10-08 | 185,200 | 38.60 | 38.60 | 37.68 | 38.10 | 00:00:00 | | 2001-10-09 | 322,400 | 38.05 | 38.62 | 37.60 | 38.55 | 00:00:00 | | 2001-10-10 | 456,800 | 38.78 | 39.50 | 38.45 | 39.29 | 00:00:00 | | 2001-10-11 | 411,800 | 39.05 | 39.60 | 38.80 | 39.03 | 00:00:00 | | 2001-10-12 | 321,300 | 38.78 | 39.08 | 38.41 | 38.93 | 00:00:00 | | 2001-10-15 | 196,200 | 38.75 | 39.20 | 38.75 | 38.96 | 00:00:00 | | 2001-10-16 | 132,700 | 38.97 | 39.50 | 38.75 | 39.13 | 00:00:00 | | 2001-10-17 | 492,900 | 39.33 | 39.33 | 38.50 | 38.80 | 00:00:00 | | 2001-10-18 | 338,300 | 38.85 | 39.13 | 37.85 | 38.25 | 00:00:00 | | 2001-10-19 | 306,200 | 38.00 | 38.40 | 36.99 | 38.14 | 00:00:00 | | 2001-10-22 | 204,900 | 38.00 | 39.24 | 38.00 | 39.11 | 00:00:00 | | 2001-10-23 | 874,200 | 38.70 | 39.55 | 38.20 | 38.50 | 00:00:00 | | 2001-10-24 | 1,261,700 | 37.00 | 37.74 | 36.75 | 37.05 | 00:00:00 | | 2001-10-25 | 371,300 | 37.05 | 37.90 | 36.85 | 37.75 | 00:00:00 | | 2001-10-26 | 412,200 | 37.40 | 38.47 | 37.35 | 38.30 | 00:00:00 | | 2001-10-29 | 245,200 | 38.15 | 38.15 | 37.55 | 37.79 | 00:00:00 | | 2001-10-30 | 474,600 | 37.30 | 37.85 | 37.15 | 37.44 | 00:00:00 | | 2001-10-31 | 430,500 | 37.44 | 37.44 | 36.75 | 37.03 | 00:00:00 | | 2001-11-01 | 682,700 | 36.80 | 37.86 | 36.50 | 37.68 | 00:00:00 | | 2001-11-02 | 319,000 | 37.45 | 38.92 | 37.33 | 38.57 | 00:00:00 | | 2001-11-05 | 276,200 | 38.57 | 39.80 | 38.57 | 39.46 | 00:00:00 | | 2001-11-06 | 385,000 | 39.47 | 39.87 | 39.20 | 39.61 | 00:00:00 | | 2001-11-07 | 260,900 | 39.86 | 39.95 | 39.20 | 39.33 | 00:00:00 | | 2001-11-08 | 294,000 | 39.17 | 39.73 | 39.10 | 39.52 | 00:00:00 | | 2001-11-09 | 278,200 | 39.50 | 39.50 | 38.72 | 39.03 | 00:00:00 | | 2001-11-12 | 200,900 | 39.00 | 39.04 | 38.51 | 38.99 | 00:00:00 | | 2001-11-13 | 147,600 | 39.19 | 39.65 | 38.95 | 39.52 | 00:00:00 | | 2001-11-14 | 194,800 | 39.70 | 39.80 | 39.15 | 39.47 | 00:00:00 | | 2001-11-15 | 238,700 | 39.40 | 40.20 | 39.33 | 39.46 | 00:00:00 | | 2001-11-16 | 172,400 | 39.45 | 40.00 | 39.35 | 39.41 | 00:00:00 | | 2001-11-19 | 159,400 | 39.55 | 39.75 | 39.08 | 39.55 | 00:00:00 | | 2001-11-20 | 137,000 | 39.51 | 39.85 | 39.18 | 39.60 | 00:00:00 | | 2001-11-21 | 165,500 | 39.60 | 39.60 | 38.90 | 39.30 | 00:00:00 | | 2001-11-23 | 93,900 | 39.15 | 39.62 | 39.13 | 39.53 | 00:00:00 | | 2001-11-26 | 370,900 | 39.59 | 39.59 | 39.01 | 39.41 | 00:00:00 | | 2001-11-27 | 540,000 | 39.32 | 39.65 | 39.17 | 39.42 | 00:00:00 | | 2001-11-28 | 275,400 | 39.40 | 39.75 | 39.27 | 39.36 | 00:00:00 | | 2001-11-29 | 820,400 | 39.30 | 39.73 | 39.22 | 39.72 | 00:00:00 | | 2001-11-30 | 335,900 | 39.90 | 39.98 | 39.40 | 39.45 | 00:00:00 | | 2001-12-03 | 364,800 | 39.45 | 39.46 | 39.03 | 39.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
