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 (%)
Apr 30, 2009 29.22 30.30 28.92 29.33 1,631,165 +0.51(+1.77%)
Apr 29, 2009 27.10 29.48 26.95 28.82 1,667,843 +1.72(+6.35%)
Apr 28, 2009 25.80 27.87 25.51 27.10 1,977,431 +0.89(+3.40%)
Apr 27, 2009 25.99 26.65 25.34 26.21 2,151,094 -0.42(-1.58%)
Apr 24, 2009 25.87 27.14 25.84 26.63 3,047,019 +0.35(+1.33%)
Apr 23, 2009 27.87 28.47 25.43 26.28 5,046,831 -4.13(-13.58%)
Apr 22, 2009 30.85 31.56 29.75 30.41 1,720,761 -1.40(-4.40%)
Apr 21, 2009 28.02 31.82 28.02 31.81 1,661,801 +2.83(+9.77%)
Apr 20, 2009 31.56 31.69 28.91 28.98 1,892,019 -3.28(-10.17%)
Apr 17, 2009 31.83 32.88 30.59 32.26 1,533,706 +0.52(+1.64%)
Apr 16, 2009 32.91 32.91 31.28 31.74 1,994,591 -0.90(-2.76%)
Apr 15, 2009 28.95 32.76 28.45 32.64 2,593,943 +3.51(+12.05%)
Apr 14, 2009 30.84 31.32 28.93 29.13 2,624,783 -2.44(-7.73%)
Apr 13, 2009 30.88 31.96 29.90 31.57 1,694,354 +0.15(+0.48%)
Apr 09, 2009 31.26 31.43 29.75 31.42 2,419,161 +2.11(+7.20%)
Apr 08, 2009 30.78 31.13 28.69 29.31 1,892,904 +1.07(+3.79%)
Apr 07, 2009 28.53 28.98 27.90 28.24 1,516,882 -0.81(-2.79%)
Apr 06, 2009 28.42 29.45 27.95 29.05 2,225,442 +0.22(+0.76%)
Apr 03, 2009 26.95 28.89 26.51 28.83 2,300,224 +1.62(+5.95%)
Apr 02, 2009 27.47 27.61 25.71 27.21 2,501,334 +0.78(+2.95%)
Apr 01, 2009 25.70 26.75 25.19 26.43 1,711,563 +0.20(+0.76%)
Mar 31, 2009 25.56 26.67 25.36 26.23 2,564,839 +1.01(+4.00%)
Mar 30, 2009 27.86 28.20 24.99 25.22 3,115,818 -2.87(-10.22%)
Mar 26, 2009 27.36 28.17 26.37 28.09 3,060,906 +1.11(+4.11%)
Mar 25, 2009 27.65 29.25 25.94 26.98 3,681,180 -0.60(-2.18%)
Mar 24, 2009 27.11 29.71 26.55 27.58 3,330,408 -0.75(-2.65%)
Mar 23, 2009 26.17 28.34 26.15 28.33 2,250,756 +3.54(+14.28%)
Mar 20, 2009 26.86 26.99 24.55 24.79 2,176,044 -2.19(-8.10%)
Mar 19, 2009 28.27 28.52 25.96 26.98 2,146,266 -1.14(-4.07%)
Mar 18, 2009 24.86 28.33 24.37 28.12 2,670,065 +3.00(+11.94%)
Mar 17, 2009 23.70 25.13 22.97 25.12 1,743,432 +1.59(+6.76%)
Mar 16, 2009 23.33 25.56 23.21 23.53 2,906,376 +0.32(+1.38%)
Mar 13, 2009 23.19 24.33 21.92 23.21 0 +0.33(+1.44%)
Mar 12, 2009 20.24 23.09 19.30 22.88 2,887,553 +2.63(+12.99%)
Mar 11, 2009 20.53 21.75 19.57 20.25 2,501,713 -0.04(-0.20%)
Mar 10, 2009 17.92 20.35 17.92 20.29 3,184,908 +2.96(+17.08%)
Mar 09, 2009 16.77 17.56 16.41 17.33 2,748,962 +0.27(+1.58%)
Mar 06, 2009 17.54 17.93 16.16 17.06 0 -0.05(-0.29%)
Mar 05, 2009 19.33 19.33 16.70 17.11 2,565,715 -2.37(-12.17%)
Mar 04, 2009 18.25 20.15 17.57 19.48 2,396,862 +0.03(+0.15%)
Mar 02, 2009 19.17 20.53 18.77 19.45 2,624,797 -1.15(-5.58%)
Feb 27, 2009 21.81 22.05 19.96 20.60 0 -2.90(-12.34%)
Feb 26, 2009 22.57 24.37 22.36 23.50 4,047,227 +1.65(+7.55%)
Feb 25, 2009 22.79 22.87 20.55 21.85 2,774,993 -1.13(-4.92%)
Feb 24, 2009 20.97 23.10 20.50 22.98 3,898,234 +2.62(+12.87%)
Feb 23, 2009 22.40 23.71 20.22 20.36 3,632,327 -1.71(-7.75%)
Feb 20, 2009 24.00 24.13 20.71 22.07 6,872,354 -2.86(-11.47%)
Feb 19, 2009 27.49 27.66 24.87 24.93 3,839,216 -2.13(-7.87%)
Feb 18, 2009 27.35 27.75 26.19 27.06 2,722,992 +0.52(+1.96%)
Feb 17, 2009 27.48 27.77 26.36 26.54 3,097,750 -0.95(-3.46%)
Feb 13, 2009 29.01 29.02 26.50 27.49 2,386,164 -1.71(-5.86%)
Feb 12, 2009 28.64 29.38 27.86 29.20 1,750,235 -0.14(-0.48%)
Feb 11, 2009 30.13 30.21 28.62 29.34 1,396,768 -0.08(-0.27%)
Feb 10, 2009 31.07 31.51 29.19 29.42 2,721,436 -2.09(-6.63%)
Feb 09, 2009 30.42 32.29 30.40 31.51 1,383,283 +0.08(+0.25%)
Feb 06, 2009 31.31 32.13 30.38 31.43 1,349,102 +0.46(+1.49%)
Feb 05, 2009 28.94 31.86 26.87 30.97 2,340,069 +1.89(+6.50%)
Feb 04, 2009 29.97 30.58 29.00 29.08 1,558,328 -0.91(-3.03%)
Feb 03, 2009 31.12 31.12 29.53 29.99 1,648,805 -0.62(-2.03%)
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.