|
 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 | | 2003-05-09 | 214,100 | 38.54 | 39.11 | 38.50 | 38.92 | 00:00:00 | | 2003-05-12 | 215,300 | 38.80 | 39.50 | 38.64 | 39.37 | 00:00:00 | | 2003-05-13 | 183,900 | 39.34 | 39.57 | 39.09 | 39.27 | 00:00:00 | | 2003-05-14 | 146,700 | 39.36 | 39.47 | 38.94 | 39.16 | 00:00:00 | | 2003-05-15 | 378,100 | 39.41 | 39.50 | 38.78 | 39.00 | 00:00:00 | | 2003-05-16 | 534,900 | 38.70 | 39.13 | 38.54 | 39.12 | 00:00:00 | | 2003-05-19 | 306,200 | 39.12 | 39.12 | 38.52 | 38.54 | 00:00:00 | | 2003-05-20 | 1,059,300 | 38.55 | 38.55 | 37.20 | 37.47 | 00:00:00 | | 2003-05-21 | 507,000 | 37.24 | 37.64 | 37.10 | 37.61 | 00:00:00 | | 2003-05-22 | 518,300 | 37.46 | 37.77 | 37.35 | 37.35 | 00:00:00 | | 2003-05-23 | 449,100 | 37.36 | 37.41 | 37.10 | 37.30 | 00:00:00 | | 2003-05-27 | 390,100 | 37.20 | 37.84 | 37.13 | 37.83 | 00:00:00 | | 2003-05-28 | 566,200 | 37.95 | 38.14 | 37.85 | 38.04 | 00:00:00 | | 2003-05-29 | 526,200 | 37.84 | 38.13 | 37.39 | 37.48 | 00:00:00 | | 2003-05-30 | 732,900 | 37.68 | 38.76 | 37.68 | 38.62 | 00:00:00 | | 2003-06-02 | 467,600 | 38.90 | 39.57 | 38.87 | 39.00 | 00:00:00 | | 2003-06-03 | 488,000 | 38.85 | 38.90 | 37.95 | 38.13 | 00:00:00 | | 2003-06-04 | 476,900 | 38.13 | 38.45 | 37.95 | 38.37 | 00:00:00 | | 2003-06-05 | 384,200 | 38.00 | 38.63 | 38.00 | 38.36 | 00:00:00 | | 2003-06-06 | 642,700 | 38.50 | 39.18 | 38.50 | 38.86 | 00:00:00 | | 2003-06-09 | 462,300 | 38.80 | 38.90 | 37.98 | 38.11 | 00:00:00 | | 2003-06-10 | 331,400 | 38.51 | 38.51 | 38.10 | 38.22 | 00:00:00 | | 2003-06-11 | 326,200 | 38.25 | 38.95 | 38.20 | 38.90 | 00:00:00 | | 2003-06-12 | 267,200 | 39.00 | 39.20 | 38.50 | 38.83 | 00:00:00 | | 2003-06-13 | 231,100 | 38.90 | 39.05 | 38.33 | 38.44 | 00:00:00 | | 2003-06-16 | 289,300 | 38.65 | 39.28 | 38.55 | 39.27 | 00:00:00 | | 2003-06-17 | 239,800 | 39.17 | 39.30 | 38.63 | 38.93 | 00:00:00 | | 2003-06-18 | 285,900 | 38.94 | 38.94 | 38.43 | 38.52 | 00:00:00 | | 2003-06-19 | 323,400 | 38.46 | 38.56 | 37.83 | 37.92 | 00:00:00 | | 2003-06-20 | 663,200 | 38.15 | 38.15 | 37.53 | 37.71 | 00:00:00 | | 2003-06-23 | 502,400 | 37.71 | 37.71 | 37.05 | 37.25 | 00:00:00 | | 2003-06-24 | 380,000 | 37.25 | 37.66 | 37.25 | 37.47 | 00:00:00 | | 2003-06-25 | 280,500 | 37.48 | 37.59 | 36.94 | 36.94 | 00:00:00 | | 2003-06-26 | 341,900 | 37.14 | 37.46 | 36.82 | 37.30 | 00:00:00 | | 2003-06-27 | 373,300 | 37.05 | 37.18 | 36.67 | 36.76 | 00:00:00 | | 2003-06-30 | 612,100 | 37.10 | 37.43 | 36.70 | 37.25 | 00:00:00 | | 2003-07-01 | 420,700 | 36.86 | 37.41 | 36.77 | 37.38 | 00:00:00 | | 2003-07-02 | 353,900 | 37.13 | 37.94 | 37.13 | 37.77 | 00:00:00 | | 2003-07-03 | 135,900 | 37.55 | 37.90 | 37.48 | 37.67 | 00:00:00 | | 2003-07-07 | 374,100 | 38.40 | 38.50 | 38.02 | 38.12 | 00:00:00 | | 2003-07-08 | 370,100 | 38.25 | 38.59 | 37.93 | 38.55 | 00:00:00 | | 2003-07-09 | 279,200 | 38.75 | 38.75 | 38.03 | 38.21 | 00:00:00 | | 2003-07-10 | 294,900 | 38.05 | 38.12 | 37.60 | 37.88 | 00:00:00 | | 2003-07-11 | 356,300 | 38.05 | 38.42 | 37.95 | 38.35 | 00:00:00 | | 2003-07-14 | 444,200 | 38.75 | 38.95 | 38.60 | 38.64 | 00:00:00 | | 2003-07-15 | 480,300 | 38.89 | 39.06 | 38.59 | 38.80 | 00:00:00 | | 2003-07-16 | 402,800 | 38.80 | 39.02 | 38.49 | 38.67 | 00:00:00 | | 2003-07-17 | 743,100 | 38.67 | 39.10 | 38.60 | 38.92 | 00:00:00 | | 2003-07-18 | 499,600 | 39.00 | 39.20 | 38.80 | 39.15 | 00:00:00 | | 2003-07-21 | 367,600 | 39.30 | 39.30 | 38.75 | 39.10 | 00:00:00 | | 2003-07-22 | 577,300 | 39.00 | 39.09 | 38.65 | 38.91 | 00:00:00 | | 2003-07-23 | 454,700 | 38.92 | 39.16 | 38.75 | 39.10 | 00:00:00 | | 2003-07-24 | 753,800 | 39.15 | 40.18 | 39.15 | 39.65 | 00:00:00 | | 2003-07-25 | 721,800 | 39.66 | 40.80 | 39.66 | 40.80 | 00:00:00 | | 2003-07-28 | 432,300 | 40.70 | 40.99 | 40.42 | 40.80 | 00:00:00 | | 2003-07-29 | 386,800 | 40.80 | 40.99 | 40.26 | 40.63 | 00:00:00 | | 2003-07-30 | 282,400 | 40.75 | 40.80 | 40.35 | 40.66 | 00:00:00 | | 2003-07-31 | 376,700 | 40.86 | 41.22 | 40.64 | 40.64 | 00:00:00 | | 2003-08-01 | 643,300 | 40.44 | 40.55 | 39.91 | 40.19 | 00:00:00 | | 2003-08-04 | 503,200 | 40.19 | 40.30 | 39.74 | 40.13 | 00:00:00 | | 2003-08-05 | 942,600 | 40.23 | 40.99 | 40.08 | 40.10 | 00:00:00 | | 2003-08-06 | 530,100 | 40.09 | 40.59 | 39.98 | 40.23 | 00:00:00 | | 2003-08-07 | 678,500 | 40.23 | 40.70 | 39.95 | 40.35 | 00:00:00 | | 2003-08-08 | 440,400 | 40.40 | 40.68 | 40.37 | 40.62 | 00:00:00 | | 2003-08-11 | 325,200 | 40.60 | 40.76 | 40.26 | 40.37 | 00:00:00 | | 2003-08-12 | 473,300 | 40.60 | 41.11 | 40.40 | 41.08 | 00:00:00 | | 2003-08-13 | 430,900 | 41.18 | 41.18 | 40.50 | 40.69 | 00:00:00 | | 2003-08-14 | 401,500 | 40.80 | 41.10 | 40.65 | 40.99 | 00:00:00 | | 2003-08-15 | 106,500 | 40.99 | 41.01 | 40.70 | 40.93 | 00:00:00 | | 2003-08-18 | 248,300 | 41.03 | 41.24 | 40.96 | 41.20 | 00:00:00 | | 2003-08-19 | 175,000 | 41.15 | 41.21 | 40.86 | 41.10 | 00:00:00 | | 2003-08-20 | 260,800 | 41.22 | 41.22 | 40.87 | 41.08 | 00:00:00 | | 2003-08-21 | 440,700 | 40.95 | 41.14 | 40.58 | 40.66 | 00:00:00 | | 2003-08-22 | 321,300 | 40.76 | 40.79 | 40.18 | 40.26 | 00:00:00 | | 2003-08-25 | 396,500 | 40.26 | 40.34 | 40.10 | 40.19 | 00:00:00 | | 2003-08-26 | 308,700 | 40.05 | 40.56 | 39.85 | 40.55 | 00:00:00 | | 2003-08-27 | 273,000 | 40.65 | 40.65 | 40.02 | 40.14 | 00:00:00 | | 2003-08-28 | 274,900 | 40.00 | 40.35 | 39.98 | 40.27 | 00:00:00 | | 2003-08-29 | 218,700 | 40.27 | 40.45 | 40.07 | 40.36 | 00:00:00 | | 2003-09-02 | 671,500 | 41.00 | 41.91 | 40.96 | 41.82 | 00:00:00 | | 2003-09-03 | 516,900 | 41.74 | 41.99 | 41.49 | 41.65 | 00:00:00 | | 2003-09-04 | 431,700 | 41.65 | 42.01 | 41.51 | 41.85 | 00:00:00 | | 2003-09-05 | 282,800 | 41.70 | 41.86 | 41.53 | 41.79 | 00:00:00 | | 2003-09-08 | 245,700 | 41.84 | 42.17 | 41.79 | 41.96 | 00:00:00 | | 2003-09-09 | 353,600 | 42.06 | 42.25 | 41.90 | 42.06 | 00:00:00 | | 2003-09-10 | 404,700 | 41.96 | 41.97 | 41.62 | 41.85 | 00:00:00 | | 2003-09-11 | 390,100 | 42.00 | 42.11 | 41.67 | 41.81 | 00:00:00 | | 2003-09-12 | 388,100 | 41.91 | 41.91 | 41.52 | 41.82 | 00:00:00 | | 2003-09-15 | 298,600 | 41.82 | 41.98 | 41.60 | 41.92 | 00:00:00 | | 2003-09-16 | 431,100 | 41.78 | 42.05 | 41.68 | 41.89 | 00:00:00 | | 2003-09-17 | 432,000 | 41.77 | 41.82 | 41.36 | 41.41 | 00:00:00 | | 2003-09-18 | 568,100 | 41.50 | 41.95 | 41.50 | 41.73 | 00:00:00 | | 2003-09-19 | 435,500 | 41.50 | 41.66 | 41.08 | 41.66 | 00:00:00 | | 2003-09-22 | 253,300 | 41.65 | 41.65 | 40.84 | 41.26 | 00:00:00 | | 2003-09-23 | 365,800 | 41.32 | 41.68 | 41.26 | 41.40 | 00:00:00 | | 2003-09-24 | 365,500 | 41.38 | 41.77 | 41.17 | 41.17 | 00:00:00 | | 2003-09-25 | 300,200 | 41.07 | 41.35 | 40.78 | 40.84 | 00:00:00 | | 2003-09-26 | 386,100 | 40.70 | 41.02 | 40.59 | 40.69 | 00:00:00 | | 2003-09-29 | 350,900 | 40.80 | 40.98 | 40.55 | 40.84 | 00:00:00 | | 2003-09-30 | 331,100 | 40.70 | 41.02 | 40.50 | 40.64 | 00:00:00 | | 2003-10-01 | 315,300 | 40.47 | 41.55 | 40.47 | 41.55 | 00:00:00 | | 2003-10-02 | 315,400 | 41.60 | 41.67 | 41.35 | 41.55 | 00:00:00 | | 2003-10-03 | 298,800 | 41.90 | 42.06 | 41.60 | 41.67 | 00:00:00 | | 2003-10-06 | 257,800 | 41.74 | 41.98 | 41.61 | 41.81 | 00:00:00 | | 2003-10-07 | 323,500 | 41.81 | 42.00 | 41.52 | 41.95 | 00:00:00 | | 2003-10-08 | 364,500 | 41.95 | 42.13 | 41.82 | 41.88 | 00:00:00 | | 2003-10-09 | 208,600 | 41.88 | 42.29 | 41.69 | 41.81 | 00:00:00 | | 2003-10-10 | 334,300 | 41.91 | 42.04 | 41.74 | 42.00 | 00:00:00 | | 2003-10-13 | 198,200 | 42.00 | 42.57 | 42.00 | 42.48 | 00:00:00 | | 2003-10-14 | 320,900 | 42.48 | 42.72 | 42.45 | 42.62 | 00:00:00 | | 2003-10-15 | 504,800 | 42.75 | 42.83 | 42.32 | 42.80 | 00:00:00 | | 2003-10-16 | 446,000 | 42.70 | 43.06 | 42.58 | 42.69 | 00:00:00 | | 2003-10-17 | 185,400 | 42.75 | 42.90 | 42.40 | 42.67 | 00:00:00 | | 2003-10-20 | 521,000 | 42.29 | 42.50 | 41.95 | 42.19 | 00:00:00 | | 2003-10-21 | 257,200 | 42.16 | 42.31 | 41.89 | 42.24 | 00:00:00 | | 2003-10-22 | 163,500 | 42.16 | 42.16 | 41.42 | 41.55 | 00:00:00 | | 2003-10-23 | 424,000 | 41.55 | 42.75 | 41.52 | 42.61 | 00:00:00 | | 2003-10-24 | 527,200 | 42.61 | 43.57 | 42.51 | 43.10 | 00:00:00 | | 2003-10-27 | 496,200 | 43.35 | 43.50 | 43.20 | 43.47 | 00:00:00 | | 2003-10-28 | 342,500 | 43.46 | 43.83 | 43.35 | 43.83 | 00:00:00 | | 2003-10-29 | 233,000 | 43.65 | 43.97 | 43.37 | 43.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
