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, 2010 54.68 55.09 53.51 53.54 647,884 -1.28(-2.33%)
Apr 29, 2010 53.34 55.13 53.34 54.82 703,221 +2.14(+4.06%)
Apr 28, 2010 53.92 54.36 52.46 52.68 1,124,017 -0.70(-1.31%)
Apr 27, 2010 55.50 55.62 53.21 53.38 602,941 -2.42(-4.34%)
Apr 26, 2010 56.22 56.54 55.70 55.80 471,114 -0.42(-0.75%)
Apr 23, 2010 55.14 56.32 54.82 56.22 467,228 +1.06(+1.92%)
Apr 22, 2010 54.73 55.21 54.03 55.16 386,981 -0.10(-0.18%)
Apr 21, 2010 55.73 55.99 54.50 55.26 3,594 -0.58(-1.04%)
Apr 20, 2010 55.27 55.84 55.00 55.84 287,879 +1.01(+1.84%)
Apr 19, 2010 54.03 54.89 53.68 54.83 399,475 +0.33(+0.61%)
Apr 16, 2010 55.56 55.83 54.09 54.50 816,319 -1.24(-2.22%)
Apr 15, 2010 56.04 56.04 55.09 55.74 501,042 -0.31(-0.55%)
Apr 14, 2010 54.94 56.05 54.82 56.05 661,325 +1.35(+2.47%)
Apr 13, 2010 54.16 54.78 53.73 54.70 409,635 +0.32(+0.59%)
Apr 12, 2010 54.08 54.41 53.95 54.38 546,600 +0.50(+0.93%)
Apr 09, 2010 53.84 53.92 53.40 53.88 372,089 +0.07(+0.13%)
Apr 08, 2010 53.72 53.84 53.12 53.81 710,743 -0.13(-0.24%)
Apr 07, 2010 54.63 54.68 53.54 53.94 609,139 -0.77(-1.41%)
Apr 06, 2010 54.42 54.87 54.28 54.71 739,605 +0.07(+0.13%)
Apr 05, 2010 54.28 54.69 54.11 54.64 378,023 +0.51(+0.94%)
Apr 01, 2010 53.80 54.13 54.13 54.13 1,270,500 +0.62(+1.16%)
Mar 31, 2010 52.60 53.54 52.43 53.51 1,062,541 +0.71(+1.34%)
Mar 30, 2010 52.95 53.35 52.69 52.80 378,907 -0.31(-0.58%)
Mar 29, 2010 52.99 53.32 52.42 53.11 503,308 +0.45(+0.85%)
Mar 26, 2010 52.80 53.61 52.45 52.66 685,736 -0.09(-0.17%)
Mar 25, 2010 53.40 53.62 52.63 52.75 658,228 -0.15(-0.28%)
Mar 24, 2010 53.19 53.29 52.73 52.90 739,766 -0.47(-0.88%)
Mar 23, 2010 53.08 53.37 52.50 53.37 608,553 +0.22(+0.41%)
Mar 22, 2010 53.15 53.62 52.52 53.15 550,497 -0.03(-0.06%)
Mar 19, 2010 53.96 54.19 53.15 53.18 711,476 -0.50(-0.93%)
Mar 18, 2010 53.59 53.91 53.25 53.68 440,283 -0.05(-0.09%)
Mar 17, 2010 52.67 54.42 52.67 53.73 1,028,129 +1.14(+2.17%)
Mar 16, 2010 51.57 52.61 51.45 52.59 746,165 +1.09(+2.12%)
Mar 15, 2010 50.99 51.60 50.99 51.50 740,431 +0.35(+0.68%)
Mar 12, 2010 51.36 51.62 50.84 51.15 424,935 -0.12(-0.23%)
Mar 11, 2010 50.74 51.27 50.63 51.27 554,368 +0.35(+0.69%)
Mar 10, 2010 50.44 51.21 50.21 50.92 788,089 +0.48(+0.95%)
Mar 09, 2010 50.19 50.69 50.13 50.44 719,176 -0.12(-0.24%)
Mar 08, 2010 49.62 50.70 49.54 50.56 679,456 +0.57(+1.14%)
Mar 05, 2010 49.32 50.09 49.07 49.99 748,264 +1.03(+2.10%)
Mar 04, 2010 48.47 49.14 48.38 48.96 856,590 +0.49(+1.01%)
Mar 03, 2010 47.42 48.73 47.21 48.47 1,214,215 +1.26(+2.67%)
Mar 02, 2010 47.34 47.35 46.77 47.21 495,661 +0.16(+0.34%)
Mar 01, 2010 46.78 47.16 46.67 47.05 392,343 +0.55(+1.18%)
Feb 26, 2010 46.50 46.66 45.89 46.50 597,180 +0.19(+0.41%)
Feb 25, 2010 45.27 46.44 44.94 46.31 749,697 +0.47(+1.03%)
Feb 24, 2010 45.15 46.02 45.10 45.84 635,116 +0.71(+1.57%)
Feb 23, 2010 46.54 46.54 45.10 45.13 1,308,027 -1.74(-3.71%)
Feb 22, 2010 46.53 46.99 46.21 46.87 568,506 +0.34(+0.73%)
Feb 19, 2010 45.98 46.86 45.86 46.53 575,871 +0.41(+0.89%)
Feb 18, 2010 45.30 46.36 45.15 46.12 619,171 +0.72(+1.59%)
Feb 17, 2010 44.97 45.41 44.86 45.40 589,648 +0.71(+1.59%)
Feb 16, 2010 44.38 44.80 43.69 44.69 778,858 +0.31(+0.70%)
Feb 12, 2010 44.19 44.38 44.38 44.38 1,618,200 -0.16(-0.36%)
Feb 11, 2010 44.48 44.74 43.68 44.54 1,298,688 +0.17(+0.38%)
Feb 10, 2010 44.07 45.14 43.75 44.37 598,525 +0.09(+0.20%)
Feb 09, 2010 44.60 45.04 43.42 44.28 841,146 +0.24(+0.54%)
Feb 08, 2010 44.72 45.23 43.86 44.04 913,614 -0.05(-0.11%)
Feb 05, 2010 44.16 44.46 42.67 44.09 867,053 -0.12(-0.27%)
Feb 04, 2010 45.01 46.30 44.21 44.21 963,247 -1.21(-2.66%)
Feb 03, 2010 45.82 46.11 45.25 45.42 374,395 -0.78(-1.69%)
Feb 02, 2010 45.69 46.22 45.31 46.20 402,950 +0.76(+1.67%)
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.