|
 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 | | 2002-05-28 | 339,400 | 40.87 | 40.87 | 40.30 | 40.58 | 00:00:00 | | 2002-05-29 | 222,600 | 40.58 | 41.02 | 40.58 | 40.64 | 00:00:00 | | 2002-05-30 | 515,600 | 40.20 | 40.64 | 40.05 | 40.24 | 00:00:00 | | 2002-05-31 | 586,600 | 40.30 | 40.52 | 40.07 | 40.36 | 00:00:00 | | 2002-06-03 | 463,000 | 40.15 | 40.45 | 40.02 | 40.19 | 00:00:00 | | 2002-06-04 | 401,300 | 40.01 | 40.10 | 39.50 | 39.75 | 00:00:00 | | 2002-06-05 | 415,600 | 39.95 | 40.75 | 39.76 | 40.53 | 00:00:00 | | 2002-06-06 | 259,300 | 40.78 | 40.80 | 40.10 | 40.10 | 00:00:00 | | 2002-06-07 | 295,500 | 40.11 | 40.60 | 39.88 | 40.30 | 00:00:00 | | 2002-06-10 | 267,200 | 40.45 | 40.74 | 40.22 | 40.52 | 00:00:00 | | 2002-06-11 | 270,100 | 40.40 | 40.60 | 39.52 | 39.52 | 00:00:00 | | 2002-06-12 | 462,600 | 39.62 | 39.95 | 39.45 | 39.45 | 00:00:00 | | 2002-06-13 | 379,400 | 39.20 | 39.47 | 38.70 | 38.78 | 00:00:00 | | 2002-06-14 | 504,400 | 38.60 | 39.05 | 37.90 | 38.92 | 00:00:00 | | 2002-06-17 | 479,300 | 39.05 | 39.75 | 39.05 | 39.55 | 00:00:00 | | 2002-06-18 | 565,200 | 39.50 | 39.73 | 39.21 | 39.37 | 00:00:00 | | 2002-06-19 | 270,800 | 39.37 | 39.60 | 38.99 | 39.02 | 00:00:00 | | 2002-06-20 | 429,800 | 38.80 | 39.10 | 38.43 | 38.61 | 00:00:00 | | 2002-06-21 | 627,900 | 38.00 | 38.82 | 38.00 | 38.53 | 00:00:00 | | 2002-06-24 | 460,600 | 38.53 | 38.73 | 37.60 | 37.81 | 00:00:00 | | 2002-06-25 | 615,000 | 38.05 | 38.35 | 37.60 | 37.64 | 00:00:00 | | 2002-06-26 | 510,500 | 37.14 | 37.80 | 36.70 | 37.45 | 00:00:00 | | 2002-06-27 | 438,500 | 37.48 | 37.90 | 37.30 | 37.71 | 00:00:00 | | 2002-06-28 | 402,400 | 37.96 | 38.37 | 37.93 | 38.20 | 00:00:00 | | 2002-07-01 | 286,000 | 38.00 | 38.20 | 37.48 | 37.48 | 00:00:00 | | 2002-07-02 | 473,900 | 37.75 | 37.75 | 36.69 | 36.75 | 00:00:00 | | 2002-07-03 | 310,900 | 37.05 | 37.05 | 36.02 | 36.36 | 00:00:00 | | 2002-07-05 | 123,600 | 36.39 | 37.33 | 36.39 | 37.32 | 00:00:00 | | 2002-07-08 | 219,400 | 37.12 | 37.60 | 36.70 | 37.11 | 00:00:00 | | 2002-07-09 | 373,300 | 37.11 | 37.44 | 35.92 | 35.92 | 00:00:00 | | 2002-07-10 | 446,900 | 36.17 | 36.25 | 34.88 | 34.88 | 00:00:00 | | 2002-07-11 | 538,600 | 34.63 | 35.49 | 34.63 | 35.36 | 00:00:00 | | 2002-07-12 | 460,700 | 35.50 | 35.55 | 35.08 | 35.26 | 00:00:00 | | 2002-07-15 | 572,900 | 35.10 | 35.28 | 34.20 | 35.27 | 00:00:00 | | 2002-07-16 | 425,100 | 35.24 | 35.33 | 34.65 | 34.77 | 00:00:00 | | 2002-07-17 | 445,200 | 35.02 | 35.32 | 34.10 | 34.32 | 00:00:00 | | 2002-07-18 | 390,700 | 34.32 | 34.70 | 33.19 | 33.21 | 00:00:00 | | 2002-07-19 | 542,300 | 32.50 | 33.25 | 32.50 | 32.88 | 00:00:00 | | 2002-07-22 | 968,400 | 32.63 | 33.22 | 31.00 | 31.00 | 00:00:00 | | 2002-07-23 | 982,100 | 32.10 | 32.20 | 30.88 | 31.28 | 00:00:00 | | 2002-07-24 | 577,000 | 30.90 | 32.62 | 30.02 | 32.43 | 00:00:00 | | 2002-07-25 | 395,500 | 32.18 | 33.18 | 31.70 | 32.33 | 00:00:00 | | 2002-07-26 | 388,500 | 32.35 | 33.35 | 32.35 | 33.25 | 00:00:00 | | 2002-07-29 | 534,700 | 35.00 | 35.71 | 34.29 | 35.61 | 00:00:00 | | 2002-07-30 | 414,400 | 35.62 | 36.35 | 34.74 | 35.49 | 00:00:00 | | 2002-07-31 | 386,100 | 35.55 | 36.31 | 35.40 | 36.24 | 00:00:00 | | 2002-08-01 | 311,200 | 36.05 | 36.45 | 35.30 | 35.47 | 00:00:00 | | 2002-08-02 | 425,000 | 35.35 | 35.48 | 34.38 | 34.66 | 00:00:00 | | 2002-08-05 | 499,900 | 34.70 | 34.90 | 33.65 | 33.73 | 00:00:00 | | 2002-08-06 | 278,500 | 33.98 | 35.09 | 33.98 | 34.22 | 00:00:00 | | 2002-08-07 | 270,100 | 34.60 | 34.76 | 33.80 | 34.65 | 00:00:00 | | 2002-08-08 | 216,100 | 34.65 | 35.83 | 34.54 | 35.67 | 00:00:00 | | 2002-08-09 | 250,000 | 35.50 | 36.53 | 35.42 | 36.31 | 00:00:00 | | 2002-08-12 | 285,000 | 36.20 | 36.40 | 35.70 | 36.23 | 00:00:00 | | 2002-08-13 | 291,500 | 36.00 | 36.36 | 35.29 | 35.31 | 00:00:00 | | 2002-08-14 | 254,900 | 35.20 | 36.70 | 35.15 | 36.70 | 00:00:00 | | 2002-08-15 | 276,000 | 36.70 | 37.10 | 36.56 | 36.71 | 00:00:00 | | 2002-08-16 | 348,600 | 36.69 | 36.85 | 36.35 | 36.75 | 00:00:00 | | 2002-08-19 | 222,100 | 36.50 | 37.38 | 36.50 | 37.25 | 00:00:00 | | 2002-08-20 | 240,000 | 37.20 | 37.21 | 36.70 | 36.98 | 00:00:00 | | 2002-08-21 | 147,300 | 37.02 | 37.40 | 36.77 | 37.22 | 00:00:00 | | 2002-08-22 | 275,600 | 37.00 | 37.97 | 37.00 | 37.85 | 00:00:00 | | 2002-08-23 | 211,000 | 37.65 | 37.69 | 37.00 | 37.00 | 00:00:00 | | 2002-08-26 | 181,700 | 37.25 | 37.55 | 36.73 | 37.40 | 00:00:00 | | 2002-08-27 | 243,700 | 37.47 | 37.72 | 37.14 | 37.29 | 00:00:00 | | 2002-08-28 | 299,700 | 37.10 | 37.18 | 36.35 | 36.82 | 00:00:00 | | 2002-08-29 | 299,900 | 36.75 | 37.31 | 36.50 | 37.21 | 00:00:00 | | 2002-08-30 | 174,300 | 37.19 | 37.66 | 36.90 | 37.35 | 00:00:00 | | 2002-09-03 | 333,900 | 37.10 | 37.10 | 36.17 | 36.23 | 00:00:00 | | 2002-09-04 | 349,700 | 35.73 | 36.43 | 35.56 | 36.34 | 00:00:00 | | 2002-09-05 | 258,600 | 36.34 | 36.45 | 35.70 | 36.30 | 00:00:00 | | 2002-09-06 | 260,900 | 36.50 | 36.66 | 36.38 | 36.46 | 00:00:00 | | 2002-09-09 | 280,400 | 36.44 | 37.10 | 36.12 | 36.89 | 00:00:00 | | 2002-09-10 | 318,900 | 36.90 | 36.90 | 36.47 | 36.78 | 00:00:00 | | 2002-09-11 | 163,500 | 37.18 | 37.18 | 36.72 | 36.72 | 00:00:00 | | 2002-09-12 | 347,100 | 37.20 | 37.20 | 35.65 | 35.85 | 00:00:00 | | 2002-09-13 | 439,000 | 35.75 | 36.30 | 35.42 | 36.28 | 00:00:00 | | 2002-09-16 | 184,900 | 36.25 | 36.25 | 35.57 | 36.04 | 00:00:00 | | 2002-09-17 | 275,300 | 36.24 | 36.40 | 35.01 | 35.01 | 00:00:00 | | 2002-09-18 | 307,200 | 34.80 | 35.43 | 34.70 | 35.00 | 00:00:00 | | 2002-09-19 | 437,100 | 34.75 | 35.19 | 34.41 | 34.41 | 00:00:00 | | 2002-09-20 | 710,700 | 34.41 | 34.80 | 34.12 | 34.37 | 00:00:00 | | 2002-09-23 | 483,900 | 34.07 | 34.85 | 33.83 | 34.61 | 00:00:00 | | 2002-09-24 | 465,500 | 34.35 | 34.75 | 33.60 | 33.67 | 00:00:00 | | 2002-09-25 | 416,500 | 34.07 | 35.10 | 34.00 | 34.69 | 00:00:00 | | 2002-09-26 | 276,700 | 34.89 | 35.65 | 34.82 | 35.64 | 00:00:00 | | 2002-09-27 | 245,200 | 35.61 | 35.64 | 34.40 | 34.49 | 00:00:00 | | 2002-09-30 | 374,400 | 34.00 | 34.63 | 33.45 | 34.26 | 00:00:00 | | 2002-10-01 | 476,700 | 34.51 | 36.17 | 34.35 | 36.17 | 00:00:00 | | 2002-10-02 | 347,000 | 35.80 | 36.09 | 34.70 | 34.87 | 00:00:00 | | 2002-10-03 | 487,300 | 34.85 | 35.15 | 34.08 | 34.14 | 00:00:00 | | 2002-10-04 | 503,700 | 34.49 | 34.63 | 32.50 | 32.86 | 00:00:00 | | 2002-10-07 | 340,200 | 32.84 | 33.40 | 32.15 | 32.34 | 00:00:00 | | 2002-10-08 | 440,900 | 32.37 | 34.38 | 32.35 | 34.15 | 00:00:00 | | 2002-10-09 | 427,600 | 33.75 | 33.75 | 32.44 | 32.46 | 00:00:00 | | 2002-10-10 | 355,600 | 32.80 | 34.43 | 32.60 | 34.20 | 00:00:00 | | 2002-10-11 | 505,500 | 34.60 | 35.42 | 34.55 | 34.75 | 00:00:00 | | 2002-10-14 | 256,100 | 34.74 | 34.98 | 34.52 | 34.76 | 00:00:00 | | 2002-10-15 | 677,200 | 35.15 | 36.61 | 35.15 | 36.15 | 00:00:00 | | 2002-10-16 | 320,300 | 36.15 | 36.15 | 35.57 | 35.79 | 00:00:00 | | 2002-10-17 | 576,600 | 36.50 | 36.76 | 36.30 | 36.63 | 00:00:00 | | 2002-10-18 | 445,300 | 36.37 | 36.40 | 35.84 | 36.25 | 00:00:00 | | 2002-10-21 | 839,300 | 34.75 | 35.45 | 34.65 | 35.11 | 00:00:00 | | 2002-10-22 | 705,300 | 35.12 | 35.71 | 35.05 | 35.49 | 00:00:00 | | 2002-10-23 | 689,200 | 35.45 | 35.82 | 34.80 | 35.75 | 00:00:00 | | 2002-10-24 | 653,900 | 35.95 | 36.55 | 35.90 | 36.10 | 00:00:00 | | 2002-10-25 | 1,014,900 | 35.75 | 36.73 | 35.45 | 36.70 | 00:00:00 | | 2002-10-28 | 374,000 | 37.01 | 37.11 | 36.29 | 36.36 | 00:00:00 | | 2002-10-29 | 360,300 | 35.90 | 36.30 | 35.28 | 35.75 | 00:00:00 | | 2002-10-30 | 372,100 | 35.48 | 36.10 | 35.35 | 35.78 | 00:00:00 | | 2002-10-31 | 352,000 | 36.50 | 36.50 | 35.48 | 35.80 | 00:00:00 | | 2002-11-01 | 267,000 | 35.78 | 36.08 | 35.25 | 36.01 | 00:00:00 | | 2002-11-04 | 309,700 | 36.30 | 37.25 | 36.21 | 36.68 | 00:00:00 | | 2002-11-05 | 272,600 | 36.67 | 36.89 | 36.38 | 36.56 | 00:00:00 | | 2002-11-06 | 298,400 | 36.40 | 37.10 | 36.30 | 37.02 | 00:00:00 | | 2002-11-07 | 368,100 | 36.92 | 37.00 | 36.04 | 36.15 | 00:00:00 | | 2002-11-08 | 234,400 | 36.15 | 36.60 | 35.85 | 36.04 | 00:00:00 | | 2002-11-11 | 180,200 | 35.74 | 36.14 | 35.53 | 35.63 | 00:00:00 | | 2002-11-12 | 296,000 | 35.68 | 36.01 | 35.58 | 35.69 | 00:00:00 | | 2002-11-13 | 426,500 | 35.65 | 36.24 | 35.19 | 35.97 | 00:00:00 | | 2002-11-14 | 189,400 | 36.37 | 36.99 | 36.37 | 36.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
