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 (%)
May 28, 2010 51.53 52.77 51.30 51.53 722,154 -1.24(-2.35%)
May 27, 2010 50.97 52.79 50.86 52.77 719,598 +2.92(+5.86%)
May 26, 2010 50.27 50.97 49.56 49.85 809,775 +0.16(+0.32%)
May 25, 2010 48.19 49.74 47.66 49.69 1,167,921 +0.20(+0.40%)
May 24, 2010 50.52 50.70 49.45 49.49 768,032 -1.13(-2.23%)
May 21, 2010 48.51 50.66 48.31 50.62 1,189,150 +1.18(+2.39%)
May 20, 2010 49.57 50.75 49.27 49.44 2,159 -1.92(-3.74%)
May 19, 2010 50.84 51.70 50.03 51.36 1,211,966 +0.46(+0.90%)
May 18, 2010 52.37 52.60 50.70 50.90 933,449 -0.84(-1.62%)
May 17, 2010 51.15 51.89 50.38 51.74 807,544 +0.71(+1.39%)
May 14, 2010 51.03 52.17 50.31 51.03 729,739 -1.63(-3.10%)
May 13, 2010 53.55 53.55 52.54 52.66 556,462 -1.01(-1.88%)
May 12, 2010 52.98 53.78 52.47 53.67 573,256 +0.96(+1.82%)
May 11, 2010 53.41 53.78 52.68 52.71 633,515 -0.44(-0.83%)
May 10, 2010 52.34 53.16 52.13 53.15 1,143,780 +4.05(+8.25%)
May 07, 2010 50.57 51.29 48.64 49.10 1,302,543 -1.67(-3.29%)
May 06, 2010 50.77 53.31 48.21 50.77 900 -1.56(-2.98%)
May 05, 2010 52.80 53.38 52.29 52.33 752,189 -0.27(-0.51%)
May 04, 2010 52.80 53.64 52.04 52.60 904,797 -1.04(-1.94%)
May 03, 2010 53.87 54.04 53.21 53.64 565,119 +0.10(+0.19%)
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%)
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.