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, 2009 44.49 43.95 43.95 43.95 825,300 -0.27(-0.61%)
Dec 30, 2009 43.75 44.27 43.53 44.22 395,147 +0.35(+0.80%)
Dec 29, 2009 44.00 44.13 43.78 43.87 319,479 +0.07(+0.16%)
Dec 28, 2009 44.39 44.56 43.69 43.80 341,404 -0.29(-0.66%)
Dec 24, 2009 44.14 44.19 43.67 44.09 143,923 +0.25(+0.57%)
Dec 23, 2009 44.10 44.10 43.75 43.84 293,413 -0.05(-0.11%)
Dec 22, 2009 43.90 44.47 43.81 43.89 408,367 +0.08(+0.18%)
Dec 21, 2009 42.86 43.85 42.83 43.81 835,606 +1.00(+2.34%)
Dec 18, 2009 43.23 43.23 41.88 42.81 901,026 -0.18(-0.42%)
Dec 17, 2009 44.00 44.26 42.88 42.99 833,784 -1.31(-2.95%)
Dec 16, 2009 44.33 45.18 44.20 44.30 802,531 +0.38(+0.86%)
Dec 15, 2009 44.89 45.10 43.77 43.92 1,010,006 -1.43(-3.15%)
Dec 14, 2009 44.74 45.54 44.61 45.35 908,125 +1.02(+2.30%)
Dec 11, 2009 43.87 44.35 43.09 44.33 1,179,376 +0.73(+1.67%)
Dec 10, 2009 43.65 43.87 43.41 43.60 569,207 +0.01(+0.02%)
Dec 09, 2009 43.07 43.69 42.98 43.59 591,281 +0.49(+1.14%)
Dec 08, 2009 43.03 43.44 42.83 43.10 542,975 -0.19(-0.44%)
Dec 07, 2009 43.70 44.15 43.06 43.29 471,297 -0.36(-0.82%)
Dec 04, 2009 43.33 43.84 42.67 43.65 931,680 +1.23(+2.90%)
Dec 03, 2009 43.78 44.33 42.31 42.42 755,754 -1.22(-2.80%)
Dec 02, 2009 43.47 43.75 43.11 43.64 489,418 +0.14(+0.32%)
Dec 01, 2009 43.94 44.00 43.21 43.50 735,823 +0.02(+0.05%)
Nov 30, 2009 42.70 43.63 42.45 43.48 872,881 +0.86(+2.02%)
Nov 27, 2009 41.99 43.01 41.84 42.62 561,491 -0.96(-2.20%)
Nov 25, 2009 43.32 43.69 42.94 43.58 378,010 +0.50(+1.16%)
Nov 24, 2009 42.71 43.16 42.21 43.08 653,317 +0.48(+1.13%)
Nov 23, 2009 43.09 43.09 42.27 42.60 470,924 +0.28(+0.66%)
Nov 20, 2009 42.44 42.56 41.97 42.32 538,608 -0.44(-1.03%)
Nov 19, 2009 43.22 43.40 42.36 42.76 519,136 -0.95(-2.17%)
Nov 18, 2009 43.74 43.96 43.54 43.71 496,158 -0.16(-0.36%)
Nov 17, 2009 43.73 44.02 43.59 43.87 459,449 -0.28(-0.63%)
Nov 16, 2009 43.15 44.34 43.05 44.15 831,896 +1.44(+3.37%)
Nov 13, 2009 42.50 42.90 42.27 42.71 756,862 +0.30(+0.71%)
Nov 12, 2009 43.26 43.26 42.33 42.41 956,112 -1.05(-2.42%)
Nov 11, 2009 43.29 43.77 43.14 43.46 962,201 +0.53(+1.23%)
Nov 10, 2009 43.18 43.37 42.49 42.93 633,964 -0.55(-1.26%)
Nov 09, 2009 42.39 43.59 42.29 43.48 672,597 +1.57(+3.75%)
Nov 06, 2009 41.44 42.42 40.87 41.91 922,835 +0.57(+1.38%)
Nov 05, 2009 40.74 41.38 40.14 41.34 789,583 +0.92(+2.28%)
Nov 04, 2009 40.97 41.62 40.23 40.42 1,290,441 -0.12(-0.30%)
Nov 03, 2009 40.12 40.97 39.91 40.54 1,168,785 -0.16(-0.39%)
Nov 02, 2009 41.01 41.51 39.61 40.70 904,063 +0.10(+0.25%)
Oct 30, 2009 42.70 42.78 40.35 40.60 1,544,753 -2.64(-6.11%)
Oct 29, 2009 42.12 43.56 41.19 43.24 2,905,010 +0.52(+1.22%)
Oct 28, 2009 42.70 43.75 42.62 42.72 1,417,811 -0.40(-0.93%)
Oct 27, 2009 42.74 44.40 42.73 43.12 1,018,844 +0.47(+1.10%)
Oct 26, 2009 44.42 45.00 42.46 42.65 832,098 -1.61(-3.64%)
Oct 23, 2009 44.37 44.55 44.03 44.26 570,307 -1.47(-3.21%)
Oct 22, 2009 44.24 45.79 44.12 45.73 657,169 +1.57(+3.56%)
Oct 21, 2009 45.61 46.56 44.13 44.16 738,034 -1.48(-3.24%)
Oct 20, 2009 45.53 45.75 45.52 45.64 546,930 -1.13(-2.42%)
Oct 19, 2009 45.29 47.02 45.17 46.77 1,023,340 +1.62(+3.59%)
Oct 16, 2009 45.92 46.01 45.05 45.15 839,952 -1.47(-3.15%)
Oct 15, 2009 46.32 47.08 45.98 46.62 567,906 +0.03(+0.06%)
Oct 14, 2009 45.88 46.66 45.73 46.59 844,293 +1.31(+2.89%)
Oct 13, 2009 45.40 45.55 44.76 45.28 604,209 -0.53(-1.16%)
Oct 12, 2009 45.42 45.94 45.32 45.81 391,351 +0.35(+0.77%)
Oct 09, 2009 45.31 45.83 44.88 45.46 701,313 +0.12(+0.26%)
Oct 08, 2009 45.00 46.01 44.65 45.34 690,412 +1.01(+2.28%)
Oct 07, 2009 44.21 44.60 43.88 44.33 654,814 -0.21(-0.47%)
Oct 06, 2009 43.37 44.93 43.37 44.54 1,255,234 +1.64(+3.82%)
Oct 05, 2009 41.58 42.92 40.90 42.90 931,400 +2.47(+6.11%)
Oct 02, 2009 40.32 41.09 40.01 40.43 791,054 -0.48(-1.17%)
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.