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 (%)
Dec 31, 2004 57.25 57.55 57.02 57.14 103,100 -0.01(-0.02%)
Dec 30, 2004 57.31 57.35 57.00 57.15 117,700 -0.06(-0.10%)
Dec 29, 2004 57.40 57.57 57.12 57.21 114,300 -0.13(-0.23%)
Dec 28, 2004 56.66 57.37 56.62 57.34 344,600 +0.69(+1.22%)
Dec 27, 2004 56.82 56.90 56.39 56.65 230,000 -0.07(-0.12%)
Dec 23, 2004 56.47 56.93 56.12 56.72 158,900 +0.21(+0.37%)
Dec 22, 2004 56.80 57.00 56.42 56.51 329,200 -0.23(-0.41%)
Dec 21, 2004 56.30 56.95 56.23 56.74 162,500 +0.29(+0.51%)
Dec 20, 2004 56.18 56.75 56.18 56.45 281,000 +0.44(+0.79%)
Dec 17, 2004 56.23 56.51 55.82 56.01 464,300 -0.81(-1.43%)
Dec 16, 2004 57.51 57.52 56.42 56.82 328,700 -0.69(-1.20%)
Dec 15, 2004 56.80 57.52 56.36 57.51 369,100 +0.76(+1.34%)
Dec 14, 2004 56.25 56.98 55.96 56.75 294,700 +0.51(+0.91%)
Dec 13, 2004 55.92 56.27 55.70 56.24 209,400 +0.52(+0.93%)
Dec 10, 2004 55.72 55.95 55.19 55.72 202,300 +0.03(+0.05%)
Dec 09, 2004 55.00 55.69 54.65 55.69 297,700 +0.57(+1.03%)
Dec 08, 2004 54.95 55.36 54.93 55.12 306,400 +0.04(+0.07%)
Dec 07, 2004 55.74 55.88 55.08 55.08 202,600 -0.65(-1.17%)
Dec 06, 2004 55.88 55.89 55.27 55.73 192,400 -0.33(-0.59%)
Dec 03, 2004 55.92 56.15 55.56 56.06 286,100 +0.10(+0.18%)
Dec 02, 2004 55.99 56.18 55.71 55.96 264,400 -0.04(-0.07%)
Dec 01, 2004 55.01 56.00 54.90 56.00 226,800 +1.09(+1.99%)
Nov 30, 2004 55.10 55.13 54.66 54.91 331,700 -0.22(-0.40%)
Nov 29, 2004 55.00 55.49 54.70 55.13 423,300 -0.42(-0.76%)
Nov 26, 2004 55.66 55.80 55.43 55.55 84,800 -0.09(-0.16%)
Nov 24, 2004 55.93 55.95 55.51 55.64 197,800 -0.03(-0.05%)
Nov 23, 2004 55.79 55.97 54.75 55.67 370,700 +0.08(+0.14%)
Nov 22, 2004 54.60 55.69 54.60 55.59 461,700 +0.75(+1.37%)
Nov 19, 2004 55.08 55.50 54.78 54.84 614,200 -1.16(-2.07%)
Nov 18, 2004 56.10 56.17 55.79 56.00 231,500 -0.01(-0.02%)
Nov 17, 2004 55.50 56.50 55.50 56.01 280,000 +0.51(+0.92%)
Nov 16, 2004 55.96 55.98 55.26 55.50 230,200 -0.45(-0.80%)
Nov 15, 2004 55.98 56.35 55.71 55.95 247,700 +0.24(+0.43%)
Nov 12, 2004 56.10 56.10 55.23 55.71 339,400 -0.49(-0.87%)
Nov 11, 2004 55.55 56.33 55.51 56.20 374,500 +0.72(+1.30%)
Nov 10, 2004 54.80 55.72 54.80 55.48 427,300 +0.73(+1.33%)
Nov 09, 2004 54.80 55.12 54.34 54.75 405,500 -0.23(-0.42%)
Nov 08, 2004 55.42 55.53 54.90 54.98 454,500 -0.41(-0.74%)
Nov 05, 2004 55.60 56.25 55.02 55.39 569,300 +0.04(+0.07%)
Nov 04, 2004 54.22 55.37 54.22 55.35 516,800 +1.28(+2.37%)
Nov 03, 2004 54.50 54.73 53.85 54.07 302,100 -0.02(-0.04%)
Nov 02, 2004 54.20 54.68 54.00 54.09 351,900 -0.08(-0.15%)
Nov 01, 2004 54.15 54.30 53.85 54.17 256,500 +0.15(+0.28%)
Oct 29, 2004 54.15 54.31 53.54 54.02 421,300 -0.13(-0.24%)
Oct 28, 2004 53.80 54.80 53.77 54.15 516,100 +0.25(+0.46%)
Oct 27, 2004 53.20 54.61 52.94 53.90 1,244,300 +1.70(+3.26%)
Oct 26, 2004 51.32 52.23 51.27 52.20 723,500 +1.15(+2.25%)
Oct 25, 2004 50.45 51.38 50.26 51.05 366,800 +0.54(+1.07%)
Oct 22, 2004 49.85 51.08 49.75 50.51 547,900 +0.82(+1.65%)
Oct 21, 2004 50.00 50.15 49.28 49.69 606,400 -0.72(-1.43%)
Oct 20, 2004 50.25 50.48 49.45 50.41 796,100 +0.23(+0.46%)
Oct 19, 2004 51.73 51.94 49.58 50.18 550,500 -1.55(-3.00%)
Oct 18, 2004 51.70 51.99 51.17 51.73 278,400 +0.08(+0.15%)
Oct 15, 2004 52.10 52.10 50.80 51.65 703,600 -0.31(-0.60%)
Oct 14, 2004 52.70 52.98 51.88 51.96 354,900 -0.66(-1.25%)
Oct 13, 2004 52.66 52.88 52.37 52.62 366,600 -0.03(-0.06%)
Oct 12, 2004 53.01 53.19 52.52 52.65 335,200 -0.38(-0.72%)
Oct 11, 2004 53.50 53.59 53.03 53.03 322,900 -0.77(-1.43%)
Oct 08, 2004 54.15 54.20 53.72 53.80 248,700 -0.25(-0.46%)
Oct 07, 2004 54.40 54.41 53.98 54.05 403,000 -0.13(-0.24%)
Oct 06, 2004 53.80 54.18 53.68 54.18 238,700 +0.49(+0.91%)
Oct 05, 2004 54.22 54.22 53.60 53.69 372,300 -0.39(-0.72%)
Oct 04, 2004 54.70 54.70 54.01 54.08 379,700 -0.38(-0.70%)
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.