|
 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 | | 2001-12-03 | 364,800 | 39.45 | 39.46 | 39.03 | 39.20 | 00:00:00 | | 2001-12-04 | 568,400 | 39.25 | 39.50 | 38.54 | 39.41 | 00:00:00 | | 2001-12-05 | 926,600 | 39.52 | 39.62 | 38.80 | 39.17 | 00:00:00 | | 2001-12-06 | 788,800 | 39.32 | 39.50 | 38.70 | 38.80 | 00:00:00 | | 2001-12-07 | 718,900 | 38.80 | 39.25 | 38.66 | 39.10 | 00:00:00 | | 2001-12-10 | 534,300 | 39.05 | 39.14 | 38.25 | 38.32 | 00:00:00 | | 2001-12-11 | 767,500 | 38.07 | 38.44 | 36.95 | 38.27 | 00:00:00 | | 2001-12-12 | 314,100 | 38.02 | 38.47 | 37.98 | 38.38 | 00:00:00 | | 2001-12-13 | 521,700 | 38.45 | 38.49 | 37.82 | 38.20 | 00:00:00 | | 2001-12-14 | 280,000 | 37.95 | 38.48 | 37.82 | 38.34 | 00:00:00 | | 2001-12-17 | 269,000 | 38.09 | 38.73 | 37.90 | 38.48 | 00:00:00 | | 2001-12-18 | 275,600 | 38.40 | 38.90 | 38.31 | 38.78 | 00:00:00 | | 2001-12-19 | 210,700 | 38.85 | 39.15 | 38.50 | 38.85 | 00:00:00 | | 2001-12-20 | 257,200 | 38.85 | 39.37 | 38.85 | 39.12 | 00:00:00 | | 2001-12-21 | 510,200 | 39.50 | 39.50 | 38.89 | 38.89 | 00:00:00 | | 2001-12-24 | 87,500 | 39.14 | 39.23 | 38.73 | 38.83 | 00:00:00 | | 2001-12-26 | 153,300 | 38.80 | 39.09 | 38.62 | 38.76 | 00:00:00 | | 2001-12-27 | 227,000 | 38.70 | 39.00 | 38.30 | 38.68 | 00:00:00 | | 2001-12-28 | 180,900 | 38.78 | 39.13 | 38.37 | 38.91 | 00:00:00 | | 2001-12-31 | 391,400 | 38.90 | 39.55 | 38.70 | 39.33 | 00:00:00 | | 2002-01-02 | 194,200 | 39.34 | 39.34 | 38.09 | 38.79 | 00:00:00 | | 2002-01-03 | 437,200 | 38.36 | 38.69 | 38.24 | 38.60 | 00:00:00 | | 2002-01-04 | 196,800 | 38.55 | 38.92 | 38.46 | 38.92 | 00:00:00 | | 2002-01-07 | 201,600 | 38.90 | 38.90 | 38.34 | 38.42 | 00:00:00 | | 2002-01-08 | 261,800 | 38.40 | 38.55 | 37.92 | 38.27 | 00:00:00 | | 2002-01-09 | 307,200 | 38.15 | 38.74 | 37.77 | 38.36 | 00:00:00 | | 2002-01-10 | 243,200 | 38.15 | 38.65 | 37.90 | 38.59 | 00:00:00 | | 2002-01-11 | 230,300 | 38.57 | 38.61 | 37.92 | 38.16 | 00:00:00 | | 2002-01-14 | 211,500 | 38.10 | 38.49 | 37.80 | 37.85 | 00:00:00 | | 2002-01-15 | 213,900 | 38.05 | 38.49 | 38.00 | 38.22 | 00:00:00 | | 2002-01-16 | 310,700 | 38.10 | 38.30 | 37.91 | 37.94 | 00:00:00 | | 2002-01-17 | 309,500 | 37.94 | 38.14 | 37.71 | 38.09 | 00:00:00 | | 2002-01-18 | 382,600 | 38.05 | 38.35 | 37.80 | 37.94 | 00:00:00 | | 2002-01-22 | 255,800 | 38.10 | 38.10 | 37.58 | 37.75 | 00:00:00 | | 2002-01-23 | 494,400 | 37.65 | 38.20 | 37.40 | 38.11 | 00:00:00 | | 2002-01-24 | 458,900 | 38.13 | 38.35 | 38.00 | 38.28 | 00:00:00 | | 2002-01-25 | 268,600 | 38.33 | 38.54 | 38.15 | 38.46 | 00:00:00 | | 2002-01-28 | 791,100 | 38.47 | 38.47 | 37.37 | 37.63 | 00:00:00 | | 2002-01-29 | 439,400 | 37.50 | 38.18 | 36.75 | 36.87 | 00:00:00 | | 2002-01-30 | 544,300 | 36.77 | 37.32 | 36.48 | 37.21 | 00:00:00 | | 2002-01-31 | 376,700 | 37.08 | 37.99 | 37.01 | 37.99 | 00:00:00 | | 2002-02-01 | 2,184 | 37.96 | 37.99 | 37.60 | 37.85 | 00:00:00 | | 2002-02-04 | 196,700 | 37.84 | 37.95 | 37.15 | 37.24 | 00:00:00 | | 2002-02-05 | 282,100 | 37.25 | 37.75 | 36.90 | 37.08 | 00:00:00 | | 2002-02-06 | 414,100 | 37.00 | 37.18 | 36.70 | 37.00 | 00:00:00 | | 2002-02-07 | 394,400 | 37.00 | 37.07 | 36.50 | 36.99 | 00:00:00 | | 2002-02-08 | 386,900 | 37.10 | 37.85 | 36.90 | 37.48 | 00:00:00 | | 2002-02-11 | 299,600 | 37.55 | 37.75 | 37.00 | 37.45 | 00:00:00 | | 2002-02-12 | 178,200 | 37.30 | 37.72 | 37.18 | 37.44 | 00:00:00 | | 2002-02-13 | 546,400 | 37.50 | 38.80 | 37.33 | 38.39 | 00:00:00 | | 2002-02-14 | 159,700 | 38.59 | 38.75 | 37.96 | 38.52 | 00:00:00 | | 2002-02-15 | 217,600 | 38.60 | 38.68 | 37.63 | 38.30 | 00:00:00 | | 2002-02-19 | 303,800 | 38.35 | 38.60 | 38.01 | 38.20 | 00:00:00 | | 2002-02-20 | 167,100 | 38.18 | 38.49 | 37.69 | 38.45 | 00:00:00 | | 2002-02-21 | 170,400 | 38.15 | 38.35 | 37.82 | 37.91 | 00:00:00 | | 2002-02-22 | 396,300 | 37.75 | 38.30 | 37.64 | 38.21 | 00:00:00 | | 2002-02-25 | 635,000 | 38.31 | 39.49 | 38.21 | 39.42 | 00:00:00 | | 2002-02-26 | 485,900 | 39.95 | 39.97 | 39.44 | 39.77 | 00:00:00 | | 2002-02-27 | 535,600 | 39.82 | 40.80 | 39.62 | 40.07 | 00:00:00 | | 2002-02-28 | 565,200 | 40.08 | 40.90 | 39.90 | 40.19 | 00:00:00 | | 2002-03-01 | 523,500 | 40.20 | 40.68 | 39.87 | 40.63 | 00:00:00 | | 2002-03-04 | 481,300 | 40.80 | 42.17 | 40.80 | 41.86 | 00:00:00 | | 2002-03-05 | 523,000 | 40.86 | 42.10 | 40.78 | 41.60 | 00:00:00 | | 2002-03-06 | 331,800 | 41.60 | 41.91 | 41.00 | 41.78 | 00:00:00 | | 2002-03-07 | 354,800 | 41.10 | 41.32 | 40.27 | 41.11 | 00:00:00 | | 2002-03-08 | 377,600 | 41.20 | 41.40 | 41.10 | 41.20 | 00:00:00 | | 2002-03-11 | 259,300 | 41.05 | 41.26 | 40.81 | 40.90 | 00:00:00 | | 2002-03-12 | 396,000 | 40.70 | 40.90 | 40.31 | 40.76 | 00:00:00 | | 2002-03-13 | 328,800 | 40.77 | 40.83 | 40.07 | 40.42 | 00:00:00 | | 2002-03-14 | 244,500 | 40.50 | 41.40 | 40.50 | 40.68 | 00:00:00 | | 2002-03-15 | 364,200 | 40.93 | 41.24 | 40.86 | 41.00 | 00:00:00 | | 2002-03-18 | 469,300 | 40.61 | 40.95 | 40.51 | 40.80 | 00:00:00 | | 2002-03-19 | 262,200 | 40.81 | 41.25 | 40.50 | 40.66 | 00:00:00 | | 2002-03-20 | 214,100 | 40.55 | 40.94 | 40.28 | 40.39 | 00:00:00 | | 2002-03-21 | 290,800 | 40.28 | 40.53 | 40.08 | 40.39 | 00:00:00 | | 2002-03-22 | 217,600 | 40.35 | 40.43 | 40.04 | 40.15 | 00:00:00 | | 2002-03-25 | 299,000 | 40.15 | 40.23 | 39.51 | 39.74 | 00:00:00 | | 2002-03-26 | 268,500 | 39.65 | 40.42 | 39.40 | 39.45 | 00:00:00 | | 2002-03-27 | 235,400 | 39.60 | 40.50 | 39.51 | 40.19 | 00:00:00 | | 2002-03-28 | 253,200 | 40.15 | 40.59 | 39.80 | 40.29 | 00:00:00 | | 2002-04-01 | 303,200 | 40.04 | 40.04 | 39.30 | 39.76 | 00:00:00 | | 2002-04-02 | 347,000 | 39.76 | 40.21 | 39.50 | 40.03 | 00:00:00 | | 2002-04-03 | 374,500 | 40.10 | 40.24 | 39.88 | 39.98 | 00:00:00 | | 2002-04-04 | 284,200 | 39.97 | 40.28 | 39.76 | 40.03 | 00:00:00 | | 2002-04-05 | 266,200 | 40.10 | 40.73 | 40.07 | 40.57 | 00:00:00 | | 2002-04-08 | 331,800 | 40.67 | 40.67 | 40.26 | 40.58 | 00:00:00 | | 2002-04-09 | 381,000 | 40.25 | 41.20 | 40.15 | 41.11 | 00:00:00 | | 2002-04-10 | 320,200 | 41.11 | 41.75 | 41.11 | 41.75 | 00:00:00 | | 2002-04-11 | 159,100 | 41.75 | 41.80 | 41.08 | 41.14 | 00:00:00 | | 2002-04-12 | 154,700 | 41.20 | 41.64 | 41.00 | 41.51 | 00:00:00 | | 2002-04-15 | 261,700 | 41.26 | 41.56 | 40.54 | 41.02 | 00:00:00 | | 2002-04-16 | 157,200 | 41.17 | 41.48 | 41.11 | 41.38 | 00:00:00 | | 2002-04-17 | 181,100 | 41.35 | 41.82 | 41.15 | 41.64 | 00:00:00 | | 2002-04-18 | 324,600 | 41.60 | 41.83 | 40.89 | 40.95 | 00:00:00 | | 2002-04-19 | 172,800 | 41.00 | 41.49 | 40.80 | 41.31 | 00:00:00 | | 2002-04-22 | 318,000 | 41.31 | 41.75 | 41.05 | 41.17 | 00:00:00 | | 2002-04-23 | 423,300 | 41.40 | 41.40 | 40.48 | 40.56 | 00:00:00 | | 2002-04-24 | 448,900 | 40.75 | 41.80 | 40.59 | 40.96 | 00:00:00 | | 2002-04-25 | 428,100 | 40.90 | 41.03 | 40.39 | 40.51 | 00:00:00 | | 2002-04-26 | 454,700 | 40.58 | 40.69 | 40.25 | 40.62 | 00:00:00 | | 2002-04-29 | 819,400 | 40.90 | 41.05 | 40.28 | 40.63 | 00:00:00 | | 2002-04-30 | 284,900 | 40.88 | 41.27 | 40.40 | 40.89 | 00:00:00 | | 2002-05-01 | 273,800 | 40.95 | 41.44 | 40.48 | 41.26 | 00:00:00 | | 2002-05-02 | 274,700 | 41.25 | 41.35 | 40.95 | 41.11 | 00:00:00 | | 2002-05-03 | 288,800 | 41.30 | 41.30 | 40.72 | 41.11 | 00:00:00 | | 2002-05-06 | 276,100 | 41.10 | 41.40 | 40.57 | 40.63 | 00:00:00 | | 2002-05-07 | 403,000 | 40.88 | 40.88 | 40.27 | 40.27 | 00:00:00 | | 2002-05-08 | 289,000 | 40.53 | 40.86 | 40.10 | 40.58 | 00:00:00 | | 2002-05-09 | 262,100 | 40.55 | 40.83 | 40.19 | 40.29 | 00:00:00 | | 2002-05-10 | 181,500 | 40.29 | 40.39 | 39.65 | 40.02 | 00:00:00 | | 2002-05-13 | 204,100 | 40.02 | 40.75 | 40.02 | 40.66 | 00:00:00 | | 2002-05-14 | 286,800 | 40.85 | 40.90 | 40.35 | 40.59 | 00:00:00 | | 2002-05-15 | 228,800 | 40.49 | 40.75 | 40.41 | 40.53 | 00:00:00 | | 2002-05-16 | 271,600 | 40.72 | 40.98 | 40.42 | 40.81 | 00:00:00 | | 2002-05-17 | 298,300 | 40.70 | 41.32 | 40.70 | 41.20 | 00:00:00 | | 2002-05-20 | 279,100 | 41.20 | 41.20 | 40.41 | 40.43 | 00:00:00 | | 2002-05-21 | 329,500 | 40.44 | 40.88 | 40.40 | 40.42 | 00:00:00 | | 2002-05-22 | 423,400 | 40.42 | 40.85 | 40.25 | 40.61 | 00:00:00 | | 2002-05-23 | 331,200 | 40.80 | 41.02 | 40.52 | 40.80 | 00:00:00 | | 2002-05-24 | 215,400 | 40.90 | 41.00 | 40.50 | 40.77 | 00:00:00 | | 2002-05-28 | 339,400 | 40.87 | 40.87 | 40.30 | 40.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
