|
 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 | | 2003-10-29 | 233,000 | 43.65 | 43.97 | 43.37 | 43.90 | 00:00:00 | | 2003-10-30 | 316,300 | 43.98 | 44.00 | 43.28 | 43.45 | 00:00:00 | | 2003-10-31 | 393,900 | 43.49 | 43.96 | 43.49 | 43.88 | 00:00:00 | | 2003-11-03 | 254,700 | 43.89 | 44.28 | 43.86 | 44.23 | 00:00:00 | | 2003-11-04 | 367,700 | 44.05 | 44.05 | 43.54 | 43.82 | 00:00:00 | | 2003-11-05 | 305,400 | 43.81 | 43.82 | 43.33 | 43.54 | 00:00:00 | | 2003-11-06 | 273,700 | 43.55 | 43.70 | 43.21 | 43.54 | 00:00:00 | | 2003-11-07 | 450,600 | 43.70 | 43.76 | 43.55 | 43.61 | 00:00:00 | | 2003-11-10 | 417,200 | 43.47 | 43.78 | 43.36 | 43.67 | 00:00:00 | | 2003-11-11 | 550,000 | 43.64 | 43.74 | 43.48 | 43.74 | 00:00:00 | | 2003-11-12 | 526,900 | 43.74 | 44.09 | 43.65 | 44.05 | 00:00:00 | | 2003-11-13 | 319,200 | 44.11 | 44.33 | 44.01 | 44.30 | 00:00:00 | | 2003-11-14 | 256,700 | 44.20 | 44.50 | 44.04 | 44.12 | 00:00:00 | | 2003-11-17 | 389,100 | 44.00 | 44.10 | 43.61 | 44.05 | 00:00:00 | | 2003-11-18 | 194,600 | 43.90 | 44.30 | 43.65 | 43.69 | 00:00:00 | | 2003-11-19 | 205,500 | 43.92 | 44.14 | 43.65 | 44.01 | 00:00:00 | | 2003-11-20 | 179,200 | 43.76 | 44.14 | 43.64 | 43.73 | 00:00:00 | | 2003-11-21 | 179,300 | 43.85 | 44.00 | 43.69 | 43.76 | 00:00:00 | | 2003-11-24 | 393,700 | 43.68 | 44.01 | 43.61 | 43.66 | 00:00:00 | | 2003-11-25 | 223,900 | 43.78 | 44.15 | 43.59 | 44.06 | 00:00:00 | | 2003-11-26 | 235,300 | 44.04 | 44.20 | 43.75 | 44.17 | 00:00:00 | | 2003-11-28 | 74,000 | 44.17 | 44.23 | 44.03 | 44.10 | 00:00:00 | | 2003-12-01 | 257,500 | 44.27 | 44.92 | 44.19 | 44.69 | 00:00:00 | | 2003-12-02 | 338,400 | 44.54 | 44.71 | 44.35 | 44.54 | 00:00:00 | | 2003-12-03 | 375,800 | 44.72 | 44.91 | 44.52 | 44.63 | 00:00:00 | | 2003-12-04 | 344,100 | 44.75 | 44.80 | 44.52 | 44.56 | 00:00:00 | | 2003-12-05 | 183,300 | 44.55 | 44.71 | 44.22 | 44.26 | 00:00:00 | | 2003-12-08 | 157,400 | 44.26 | 44.62 | 44.25 | 44.50 | 00:00:00 | | 2003-12-09 | 193,900 | 44.65 | 44.65 | 44.20 | 44.23 | 00:00:00 | | 2003-12-10 | 359,100 | 44.23 | 44.35 | 44.09 | 44.30 | 00:00:00 | | 2003-12-11 | 271,700 | 44.43 | 44.93 | 44.32 | 44.89 | 00:00:00 | | 2003-12-12 | 243,700 | 44.85 | 45.14 | 44.78 | 44.96 | 00:00:00 | | 2003-12-15 | 306,200 | 45.30 | 45.30 | 44.26 | 44.27 | 00:00:00 | | 2003-12-16 | 300,600 | 44.35 | 44.88 | 44.10 | 44.88 | 00:00:00 | | 2003-12-17 | 205,200 | 44.94 | 44.94 | 44.32 | 44.69 | 00:00:00 | | 2003-12-18 | 166,800 | 44.69 | 44.99 | 44.51 | 44.96 | 00:00:00 | | 2003-12-19 | 425,200 | 45.00 | 45.00 | 44.42 | 45.00 | 00:00:00 | | 2003-12-22 | 302,800 | 45.00 | 45.00 | 44.58 | 44.63 | 00:00:00 | | 2003-12-23 | 190,700 | 44.73 | 44.90 | 44.68 | 44.78 | 00:00:00 | | 2003-12-24 | 100,200 | 44.78 | 44.81 | 44.60 | 44.76 | 00:00:00 | | 2003-12-26 | 63,700 | 44.95 | 44.99 | 44.53 | 44.60 | 00:00:00 | | 2003-12-29 | 157,900 | 44.57 | 45.17 | 44.47 | 45.10 | 00:00:00 | | 2003-12-30 | 142,200 | 45.14 | 45.54 | 45.02 | 45.45 | 00:00:00 | | 2003-12-31 | 148,500 | 45.63 | 45.75 | 45.35 | 45.54 | 00:00:00 | | 2004-01-02 | 190,600 | 45.65 | 45.97 | 45.40 | 45.56 | 00:00:00 | | 2004-01-05 | 271,300 | 45.65 | 45.91 | 45.36 | 45.77 | 00:00:00 | | 2004-01-06 | 280,800 | 45.75 | 45.86 | 45.50 | 45.65 | 00:00:00 | | 2004-01-07 | 389,300 | 45.50 | 45.63 | 45.30 | 45.60 | 00:00:00 | | 2004-01-08 | 211,800 | 45.47 | 45.83 | 45.28 | 45.60 | 00:00:00 | | 2004-01-09 | 195,500 | 45.59 | 45.75 | 45.51 | 45.57 | 00:00:00 | | 2004-01-12 | 283,300 | 45.55 | 45.72 | 45.31 | 45.45 | 00:00:00 | | 2004-01-13 | 246,700 | 45.60 | 45.70 | 44.84 | 45.11 | 00:00:00 | | 2004-01-14 | 238,400 | 45.03 | 45.45 | 45.03 | 45.40 | 00:00:00 | | 2004-01-15 | 511,700 | 45.00 | 45.29 | 44.61 | 45.19 | 00:00:00 | | 2004-01-16 | 285,600 | 45.40 | 45.75 | 45.23 | 45.35 | 00:00:00 | | 2004-01-20 | 291,700 | 45.23 | 45.71 | 45.19 | 45.70 | 00:00:00 | | 2004-01-21 | 277,100 | 45.80 | 46.60 | 45.63 | 46.52 | 00:00:00 | | 2004-01-22 | 257,900 | 46.25 | 46.78 | 46.21 | 46.78 | 00:00:00 | | 2004-01-23 | 237,500 | 46.80 | 47.23 | 46.61 | 46.80 | 00:00:00 | | 2004-01-26 | 354,500 | 46.93 | 47.14 | 46.42 | 47.12 | 00:00:00 | | 2004-01-27 | 205,900 | 47.00 | 47.21 | 46.77 | 47.02 | 00:00:00 | | 2004-01-28 | 284,800 | 46.95 | 47.33 | 46.49 | 46.56 | 00:00:00 | | 2004-01-29 | 398,600 | 46.56 | 47.00 | 46.41 | 47.00 | 00:00:00 | | 2004-01-30 | 285,800 | 46.85 | 47.44 | 46.80 | 47.44 | 00:00:00 | | 2004-02-02 | 325,600 | 47.44 | 48.30 | 47.30 | 47.88 | 00:00:00 | | 2004-02-03 | 242,200 | 47.78 | 48.49 | 47.71 | 48.19 | 00:00:00 | | 2004-02-04 | 349,600 | 48.15 | 48.24 | 47.40 | 47.88 | 00:00:00 | | 2004-02-05 | 213,400 | 47.77 | 48.05 | 47.60 | 47.92 | 00:00:00 | | 2004-02-06 | 201,100 | 47.75 | 48.50 | 47.75 | 48.50 | 00:00:00 | | 2004-02-09 | 265,100 | 48.32 | 48.78 | 48.30 | 48.65 | 00:00:00 | | 2004-02-10 | 657,800 | 49.05 | 50.20 | 49.05 | 49.90 | 00:00:00 | | 2004-02-11 | 375,400 | 49.70 | 50.45 | 49.45 | 50.32 | 00:00:00 | | 2004-02-12 | 302,800 | 49.70 | 50.46 | 49.70 | 50.15 | 00:00:00 | | 2004-02-13 | 365,200 | 49.90 | 50.28 | 49.79 | 50.05 | 00:00:00 | | 2004-02-17 | 384,600 | 50.30 | 51.38 | 50.18 | 51.14 | 00:00:00 | | 2004-02-18 | 509,000 | 51.34 | 51.62 | 51.20 | 51.57 | 00:00:00 | | 2004-02-19 | 566,500 | 51.57 | 51.57 | 51.00 | 51.10 | 00:00:00 | | 2004-02-20 | 518,300 | 51.25 | 51.35 | 50.97 | 51.32 | 00:00:00 | | 2004-02-23 | 460,200 | 51.42 | 51.67 | 51.03 | 51.47 | 00:00:00 | | 2004-02-24 | 457,300 | 51.47 | 51.85 | 51.13 | 51.60 | 00:00:00 | | 2004-02-25 | 220,800 | 51.83 | 51.85 | 51.50 | 51.66 | 00:00:00 | | 2004-02-26 | 296,800 | 51.70 | 51.95 | 51.27 | 51.87 | 00:00:00 | | 2004-02-27 | 380,200 | 51.80 | 52.40 | 51.78 | 52.12 | 00:00:00 | | 2004-03-01 | 307,900 | 52.50 | 52.69 | 52.19 | 52.19 | 00:00:00 | | 2004-03-02 | 273,700 | 52.19 | 52.61 | 52.09 | 52.41 | 00:00:00 | | 2004-03-03 | 418,600 | 52.30 | 53.15 | 52.30 | 53.11 | 00:00:00 | | 2004-03-04 | 254,400 | 52.99 | 53.04 | 52.62 | 53.00 | 00:00:00 | | 2004-03-05 | 371,700 | 52.65 | 53.07 | 52.62 | 52.98 | 00:00:00 | | 2004-03-08 | 321,700 | 52.98 | 53.40 | 52.96 | 53.25 | 00:00:00 | | 2004-03-09 | 372,200 | 53.35 | 53.35 | 53.06 | 53.23 | 00:00:00 | | 2004-03-10 | 409,100 | 53.23 | 53.24 | 52.21 | 52.36 | 00:00:00 | | 2004-03-11 | 414,400 | 52.26 | 52.36 | 51.35 | 51.42 | 00:00:00 | | 2004-03-12 | 450,100 | 51.28 | 52.22 | 51.20 | 52.21 | 00:00:00 | | 2004-03-15 | 454,600 | 52.10 | 52.10 | 51.75 | 51.83 | 00:00:00 | | 2004-03-16 | 438,700 | 51.82 | 52.75 | 51.82 | 52.60 | 00:00:00 | | 2004-03-17 | 286,500 | 52.59 | 53.31 | 52.57 | 53.20 | 00:00:00 | | 2004-03-18 | 472,600 | 53.28 | 53.48 | 53.09 | 53.26 | 00:00:00 | | 2004-03-19 | 316,200 | 53.10 | 53.33 | 52.82 | 52.82 | 00:00:00 | | 2004-03-22 | 345,200 | 52.50 | 52.79 | 52.04 | 52.66 | 00:00:00 | | 2004-03-23 | 244,300 | 52.66 | 52.97 | 52.37 | 52.60 | 00:00:00 | | 2004-03-24 | 274,300 | 52.38 | 52.68 | 51.88 | 51.97 | 00:00:00 | | 2004-03-25 | 301,700 | 52.30 | 53.01 | 52.04 | 52.98 | 00:00:00 | | 2004-03-26 | 279,900 | 52.98 | 53.25 | 52.80 | 52.85 | 00:00:00 | | 2004-03-29 | 238,100 | 53.10 | 53.53 | 52.90 | 53.30 | 00:00:00 | | 2004-03-30 | 320,400 | 53.25 | 53.83 | 53.16 | 53.67 | 00:00:00 | | 2004-03-31 | 239,400 | 53.54 | 53.84 | 53.26 | 53.79 | 00:00:00 | | 2004-04-01 | 453,100 | 53.79 | 54.48 | 53.60 | 54.43 | 00:00:00 | | 2004-04-02 | 407,100 | 54.68 | 55.00 | 54.15 | 54.45 | 00:00:00 | | 2004-04-05 | 333,000 | 54.55 | 54.95 | 54.39 | 54.89 | 00:00:00 | | 2004-04-06 | 270,000 | 54.89 | 55.07 | 54.75 | 54.83 | 00:00:00 | | 2004-04-07 | 203,500 | 54.83 | 54.85 | 54.29 | 54.42 | 00:00:00 | | 2004-04-08 | 188,600 | 54.62 | 54.90 | 54.23 | 54.41 | 00:00:00 | | 2004-04-12 | 221,100 | 54.40 | 54.91 | 54.40 | 54.50 | 00:00:00 | | 2004-04-13 | 298,500 | 54.80 | 54.80 | 53.52 | 53.63 | 00:00:00 | | 2004-04-14 | 280,900 | 53.73 | 54.00 | 52.97 | 53.20 | 00:00:00 | | 2004-04-15 | 246,200 | 53.40 | 53.47 | 52.59 | 52.96 | 00:00:00 | | 2004-04-16 | 337,400 | 53.30 | 53.46 | 52.79 | 53.33 | 00:00:00 | | 2004-04-19 | 576,600 | 52.90 | 53.04 | 52.14 | 52.51 | 00:00:00 | | 2004-04-20 | 429,000 | 52.66 | 52.74 | 51.56 | 51.57 | 00:00:00 | | 2004-04-21 | 400,700 | 51.36 | 51.59 | 51.02 | 51.15 | 00:00:00 | | 2004-04-22 | 743,700 | 51.30 | 51.43 | 50.80 | 51.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
