Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torchmark Corp (NY: TMK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 35.59 36.32 35.00 36.15 401,681 +0.50(+1.40%)
Nov 26, 2008 33.85 35.92 32.67 35.65 738,876 +1.17(+3.39%)
Nov 25, 2008 34.17 34.75 32.58 34.48 1,284,004 +0.88(+2.62%)
Nov 24, 2008 30.44 34.04 28.56 33.60 1,820,721 +4.38(+14.99%)
Nov 21, 2008 28.34 29.42 26.27 29.22 2,158,508 +1.55(+5.60%)
Nov 20, 2008 30.22 31.11 27.19 27.67 2,159,485 -2.82(-9.25%)
Nov 19, 2008 34.34 34.70 30.31 30.49 1,903,098 -3.74(-10.93%)
Nov 18, 2008 35.55 36.62 33.13 34.23 1,503,184 -1.10(-3.11%)
Nov 17, 2008 38.20 38.38 35.20 35.33 808,892 -3.14(-8.16%)
Nov 14, 2008 40.37 40.83 37.80 38.47 0 -1.44(-3.61%)
Nov 13, 2008 39.41 39.94 36.71 39.91 2,202,064 +0.91(+2.33%)
Nov 12, 2008 40.82 41.12 38.79 39.00 1,590,525 -2.34(-5.66%)
Nov 11, 2008 41.69 42.42 40.47 41.34 827,964 -1.01(-2.38%)
Nov 10, 2008 42.76 43.28 41.33 42.35 863,915 -0.06(-0.14%)
Nov 07, 2008 41.30 42.57 40.54 42.41 1,039,571 +1.11(+2.69%)
Nov 06, 2008 42.91 43.74 40.88 41.30 850,745 -1.70(-3.95%)
Nov 05, 2008 44.62 46.21 42.79 43.00 745,548 -2.34(-5.16%)
Nov 04, 2008 43.44 46.80 42.78 45.34 1,292,113 +3.29(+7.82%)
Nov 03, 2008 41.57 42.89 41.57 42.05 1,123,717 +0.28(+0.67%)
Oct 31, 2008 39.54 41.81 39.05 41.77 1,554,081 +2.05(+5.16%)
Oct 30, 2008 39.68 40.14 38.61 39.72 1,631,974 +1.14(+2.95%)
Oct 29, 2008 38.77 40.18 37.37 38.58 1,430,337 -0.42(-1.08%)
Oct 28, 2008 36.00 39.10 34.70 39.00 1,730,172 +4.02(+11.49%)
Oct 27, 2008 36.45 38.27 34.77 34.98 1,405,183 -2.19(-5.89%)
Oct 24, 2008 33.13 38.60 31.73 37.17 1,948,975 +1.84(+5.21%)
Oct 23, 2008 34.64 37.74 32.85 35.33 2,404,114 +0.23(+0.66%)
Oct 22, 2008 37.29 37.99 34.89 35.10 4,296,445 -1.97(-5.31%)
Oct 21, 2008 34.91 38.50 33.94 37.07 1,913,810 +1.66(+4.69%)
Oct 20, 2008 33.76 35.57 32.18 35.41 2,396,987 +1.79(+5.32%)
Oct 17, 2008 37.17 38.19 33.45 33.62 2,991,600 -5.53(-14.13%)
Oct 16, 2008 40.92 40.99 34.99 39.15 1,795,679 -1.83(-4.47%)
Oct 15, 2008 45.50 45.74 40.93 40.98 1,152,422 -5.62(-12.06%)
Oct 14, 2008 44.15 48.05 42.28 46.60 1,437,503 +4.70(+11.22%)
Oct 13, 2008 39.19 42.93 38.34 41.90 1,020,856 +3.56(+9.29%)
Oct 10, 2008 37.58 39.07 34.30 38.34 2,344,090 -1.67(-4.17%)
Oct 09, 2008 44.33 44.65 39.47 40.01 2,483,474 -4.30(-9.70%)
Oct 08, 2008 46.72 50.46 44.31 44.31 988,892 -3.99(-8.26%)
Oct 07, 2008 49.18 50.80 47.42 48.30 853,610 -0.77(-1.57%)
Oct 06, 2008 51.96 52.65 47.51 49.07 894,676 -2.76(-5.33%)
Oct 03, 2008 54.62 54.90 51.83 51.83 0 -2.28(-4.21%)
Oct 02, 2008 58.39 58.70 54.11 54.11 620,586 -4.33(-7.41%)
Oct 01, 2008 60.05 60.06 57.02 58.44 620,307 -1.36(-2.27%)
Sep 30, 2008 61.25 61.52 59.14 59.80 894,514 -0.20(-0.33%)
Sep 29, 2008 61.99 62.85 59.70 60.00 981,609 -2.39(-3.83%)
Sep 26, 2008 60.00 62.77 58.50 62.39 0 +0.25(+0.40%)
Sep 25, 2008 59.90 62.45 59.73 62.14 695,182 +3.14(+5.32%)
Sep 24, 2008 59.44 60.33 56.82 59.00 449,950 -0.85(-1.42%)
Sep 23, 2008 62.50 62.50 58.88 59.85 567,056 +0.57(+0.96%)
Sep 22, 2008 60.87 62.17 59.28 59.28 791,544 -2.60(-4.20%)
Sep 19, 2008 80.00 66.00 59.05 61.88 0 +2.69(+4.54%)
Sep 18, 2008 57.01 59.30 54.31 59.19 1,700,957 +3.22(+5.75%)
Sep 17, 2008 59.59 59.59 55.83 55.97 1,367,751 -4.66(-7.69%)
Sep 16, 2008 57.01 60.63 57.01 60.63 1,326,495 +1.49(+2.52%)
Sep 15, 2008 59.00 61.91 58.25 59.14 1,036,778 -2.07(-3.38%)
Sep 12, 2008 60.54 61.59 60.00 61.21 727,873 +0.16(+0.26%)
Sep 11, 2008 59.47 61.23 59.47 61.05 814,125 +0.23(+0.38%)
Sep 10, 2008 60.53 61.44 59.63 60.82 702,195 +0.44(+0.73%)
Sep 09, 2008 61.77 62.74 60.38 60.38 1,012,250 -1.72(-2.77%)
Sep 08, 2008 63.25 63.25 60.54 62.10 1,172,948 +2.09(+3.48%)
Sep 05, 2008 58.59 60.02 58.55 60.01 0 +0.85(+1.44%)
Sep 04, 2008 60.00 60.65 59.16 59.16 600,288 -1.60(-2.63%)
Sep 03, 2008 60.39 60.85 59.90 60.76 653,820 +0.34(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.