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 30, 2011 42.53 42.75 41.78 42.59 2,438,211 +1.51(+3.68%)
Nov 29, 2011 41.13 41.47 40.69 41.08 1,359,150 +0.13(+0.32%)
Nov 28, 2011 40.91 41.25 40.55 40.95 1,174,075 +1.27(+3.20%)
Nov 25, 2011 39.79 40.60 39.62 39.68 747,387 -0.12(-0.30%)
Nov 23, 2011 40.80 40.80 39.69 39.80 1,467,135 -1.48(-3.59%)
Nov 22, 2011 41.39 41.77 41.15 41.28 1,203,523 -0.06(-0.15%)
Nov 21, 2011 41.49 41.61 40.81 41.34 1,280,675 -0.72(-1.71%)
Nov 18, 2011 42.09 42.20 41.50 42.06 1,462,927 +0.50(+1.20%)
Nov 17, 2011 41.86 42.36 41.35 41.56 1,931,502 -0.30(-0.72%)
Nov 16, 2011 42.23 42.73 41.82 41.86 1,480,500 -0.83(-1.94%)
Nov 15, 2011 42.01 43.04 41.89 42.69 1,258,867 +0.44(+1.04%)
Nov 14, 2011 42.03 42.55 41.80 42.25 1,215,797 -0.09(-0.21%)
Nov 11, 2011 42.28 42.84 42.02 42.34 1,299,424 +0.65(+1.56%)
Nov 10, 2011 41.63 41.98 41.15 41.69 1,437,889 +0.71(+1.73%)
Nov 09, 2011 41.43 41.86 40.90 40.98 1,456,370 -1.62(-3.80%)
Nov 08, 2011 42.44 42.65 41.35 42.60 1,771,732 +0.39(+0.92%)
Nov 07, 2011 41.47 42.27 41.31 42.21 1,609,572 +0.61(+1.47%)
Nov 04, 2011 41.00 41.74 40.69 41.60 1,278,430 +0.09(+0.22%)
Nov 03, 2011 41.46 41.64 40.54 41.51 1,475,989 +0.41(+1.00%)
Nov 02, 2011 40.36 41.32 40.19 41.10 1,553,183 +1.63(+4.13%)
Nov 01, 2011 39.40 40.66 39.08 39.47 2,815,289 -1.46(-3.57%)
Oct 31, 2011 40.90 41.95 40.75 40.93 2,535,964 -0.64(-1.54%)
Oct 28, 2011 40.69 41.66 40.49 41.57 1,879,679 +0.74(+1.81%)
Oct 27, 2011 41.49 42.20 40.22 40.83 2,750,463 +1.03(+2.59%)
Oct 26, 2011 39.66 40.11 38.70 39.80 1,432,648 +0.82(+2.10%)
Oct 25, 2011 40.05 40.08 38.89 38.98 1,088,971 -1.38(-3.42%)
Oct 24, 2011 39.05 40.55 39.05 40.36 1,118,561 +0.56(+1.41%)
Oct 21, 2011 39.38 40.10 39.02 39.80 1,611,098 +0.92(+2.37%)
Oct 20, 2011 37.79 39.00 37.70 38.88 1,262,391 +1.10(+2.91%)
Oct 19, 2011 38.90 39.28 37.66 37.78 1,680,599 -1.19(-3.05%)
Oct 18, 2011 37.84 39.22 37.23 38.97 1,710,295 +1.31(+3.48%)
Oct 17, 2011 38.11 38.23 37.61 37.66 1,374,726 -0.84(-2.18%)
Oct 14, 2011 38.13 38.64 37.66 38.50 1,100,467 +0.99(+2.64%)
Oct 13, 2011 37.53 37.68 36.66 37.51 1,487,446 -0.54(-1.42%)
Oct 12, 2011 37.72 38.47 37.51 38.05 1,028,751 +0.78(+2.09%)
Oct 11, 2011 36.99 37.77 36.89 37.27 915,247 -0.19(-0.51%)
Oct 10, 2011 36.62 37.48 36.52 37.46 1,164,441 +1.76(+4.93%)
Oct 07, 2011 36.75 36.97 35.67 35.70 1,605,337 -0.87(-2.38%)
Oct 06, 2011 36.64 36.70 35.77 36.57 1,619,772 +0.95(+2.67%)
Oct 05, 2011 34.55 35.78 34.38 35.62 1,449,140 +0.95(+2.74%)
Oct 04, 2011 33.61 34.77 32.95 34.67 2,316,701 +0.95(+2.82%)
Oct 03, 2011 35.24 35.50 33.67 33.72 1,614,100 -1.14(-3.27%)
Sep 30, 2011 35.11 35.58 34.84 34.86 1,023,643 -0.92(-2.57%)
Sep 29, 2011 35.48 35.83 34.89 35.78 1,511,929 +1.23(+3.56%)
Sep 28, 2011 35.69 35.79 34.55 34.55 1,281,920 -0.98(-2.76%)
Sep 27, 2011 36.13 36.37 35.29 35.53 1,252,691 +0.28(+0.79%)
Sep 26, 2011 34.81 35.32 34.42 35.25 1,491,758 +0.94(+2.74%)
Sep 23, 2011 34.18 34.86 34.03 34.31 1,354,387 -0.13(-0.38%)
Sep 22, 2011 33.43 34.58 33.12 34.44 2,899,811 +0.12(+0.35%)
Sep 21, 2011 35.98 36.16 34.31 34.32 1,216,399 -1.66(-4.61%)
Sep 20, 2011 36.30 36.74 35.94 35.98 905,458 -0.29(-0.80%)
Sep 19, 2011 36.30 36.61 35.82 36.27 744,636 -0.90(-2.42%)
Sep 16, 2011 37.10 37.64 36.82 37.17 1,579,690 +0.27(+0.73%)
Sep 15, 2011 37.10 37.17 36.57 36.90 1,246,895 +0.19(+0.52%)
Sep 14, 2011 36.61 37.12 35.77 36.71 870,308 +0.24(+0.66%)
Sep 13, 2011 36.34 36.82 36.01 36.47 754,824 +0.26(+0.72%)
Sep 12, 2011 35.17 36.22 35.05 36.21 1,192,923 +0.47(+1.32%)
Sep 09, 2011 36.23 36.47 35.39 35.74 1,093,677 -0.82(-2.24%)
Sep 08, 2011 36.68 37.20 36.48 36.56 799,687 -0.69(-1.85%)
Sep 07, 2011 36.03 37.30 35.95 37.25 860,173 +1.94(+5.49%)
Sep 06, 2011 34.81 35.39 34.32 35.31 1,830,688 -0.56(-1.56%)
Sep 02, 2011 36.18 36.71 35.87 35.87 829,654 -1.15(-3.11%)
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.