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 31, 2018 84.89 85.31 84.13 84.83 621,041 -0.27(-0.32%)
May 30, 2018 83.99 85.44 83.84 85.10 718,048 +1.97(+2.37%)
May 29, 2018 84.53 84.85 82.59 83.13 678,379 -2.58(-3.01%)
May 25, 2018 85.71 85.71 85.71 0 -0.50(-0.58%)
May 24, 2018 86.27 86.51 85.50 86.21 431,018 -0.37(-0.43%)
May 23, 2018 86.65 86.72 86.23 86.58 412,485 -0.41(-0.47%)
May 22, 2018 86.60 87.27 86.47 86.99 347,625 +0.41(+0.47%)
May 21, 2018 85.92 86.74 85.82 86.58 516,971 +0.94(+1.10%)
May 18, 2018 85.63 85.98 85.39 85.64 799,959 -0.03(-0.04%)
May 17, 2018 85.26 85.91 85.00 85.67 327,002 +0.37(+0.43%)
May 16, 2018 84.72 85.68 84.72 85.30 398,969 +0.41(+0.48%)
May 15, 2018 84.59 85.25 84.41 84.89 511,538 +0.14(+0.17%)
May 14, 2018 85.61 85.74 84.60 84.75 368,562 -0.77(-0.90%)
May 11, 2018 85.47 86.17 85.33 85.52 242,231 +0.14(+0.16%)
May 10, 2018 85.02 85.53 84.58 85.38 337,300 +0.36(+0.42%)
May 09, 2018 85.35 85.43 84.49 85.02 412,676 -0.02(-0.02%)
May 08, 2018 85.40 86.01 84.78 85.04 453,188 -0.40(-0.47%)
May 07, 2018 85.55 85.80 84.99 85.44 438,843 -0.02(-0.02%)
May 04, 2018 83.64 85.93 83.36 85.46 340,184 +1.37(+1.63%)
May 03, 2018 84.41 84.81 83.02 84.09 517,998 -0.78(-0.92%)
May 02, 2018 86.24 86.24 84.74 84.87 632,277 -1.81(-2.09%)
May 01, 2018 86.48 86.77 85.90 86.68 292,447 -0.06(-0.07%)
Apr 30, 2018 87.78 88.25 86.74 86.74 447,786 -0.78(-0.89%)
Apr 27, 2018 86.53 87.67 86.39 87.52 368,480 +0.75(+0.86%)
Apr 26, 2018 86.48 87.24 86.08 86.77 386,607 +0.30(+0.35%)
Apr 25, 2018 86.17 86.96 85.56 86.47 435,852 +0.35(+0.41%)
Apr 24, 2018 87.21 87.54 85.59 86.12 822,970 -0.77(-0.89%)
Apr 23, 2018 87.50 87.92 86.62 86.89 531,186 -0.29(-0.33%)
Apr 20, 2018 87.22 87.97 86.67 87.18 792,054 -0.04(-0.05%)
Apr 19, 2018 87.05 87.70 86.13 87.22 658,006 +1.51(+1.76%)
Apr 18, 2018 85.69 86.17 85.23 85.71 557,629 +0.35(+0.41%)
Apr 17, 2018 85.69 86.09 84.86 85.36 684,662 +0.27(+0.32%)
Apr 16, 2018 84.98 85.62 84.76 85.09 631,988 +0.75(+0.89%)
Apr 13, 2018 84.88 84.97 83.94 84.34 660,424 +0.11(+0.13%)
Apr 12, 2018 83.91 84.50 83.68 84.23 441,359 +0.81(+0.97%)
Apr 11, 2018 83.34 83.87 83.00 83.42 482,571 -0.75(-0.89%)
Apr 10, 2018 84.25 84.89 83.84 84.17 518,854 +1.02(+1.23%)
Apr 09, 2018 83.52 84.56 83.07 83.15 392,863 +0.17(+0.20%)
Apr 06, 2018 84.13 84.64 82.18 82.98 782,615 -1.98(-2.33%)
Apr 05, 2018 85.06 85.46 84.42 84.96 806,089 +0.37(+0.44%)
Apr 04, 2018 82.39 84.82 82.39 84.59 1,224,229 +1.01(+1.21%)
Apr 03, 2018 82.83 83.77 82.26 83.58 708,351 +1.38(+1.68%)
Apr 02, 2018 84.20 84.26 81.19 82.20 600,628 -1.97(-2.34%)
Mar 29, 2018 84.17 84.17 84.17 0 +0.47(+0.56%)
Mar 28, 2018 83.41 84.12 82.67 83.70 653,050 +0.53(+0.64%)
Mar 27, 2018 84.66 84.66 82.76 83.17 676,435 -0.95(-1.13%)
Mar 26, 2018 82.37 84.29 82.11 84.12 813,142 +3.21(+3.97%)
Mar 23, 2018 84.11 84.23 80.78 80.91 560,006 -2.92(-3.48%)
Mar 22, 2018 85.05 85.65 83.72 83.83 554,494 -2.23(-2.59%)
Mar 21, 2018 86.17 86.92 85.92 86.06 649,719 +0.03(+0.03%)
Mar 20, 2018 85.85 86.32 85.56 86.03 475,704 +0.59(+0.69%)
Mar 19, 2018 85.66 85.66 84.55 85.44 725,986 -0.15(-0.18%)
Mar 16, 2018 85.47 85.98 85.20 85.59 1,345,553 +0.05(+0.06%)
Mar 15, 2018 85.42 85.78 85.14 85.54 575,237 +0.30(+0.35%)
Mar 14, 2018 86.84 86.84 85.06 85.24 490,528 -1.14(-1.32%)
Mar 13, 2018 87.53 87.53 86.07 86.38 625,500 -0.64(-0.74%)
Mar 12, 2018 87.15 87.74 86.71 87.02 630,245 -0.32(-0.37%)
Mar 09, 2018 86.06 87.40 85.90 87.34 573,221 +1.72(+2.01%)
Mar 08, 2018 85.13 85.66 84.05 85.62 575,103 +0.78(+0.92%)
Mar 07, 2018 85.08 84.84 491,767 +0.12(+0.14%)
Mar 06, 2018 84.22 84.85 83.63 84.72 686,634 +0.61(+0.73%)
Mar 05, 2018 82.39 84.61 82.15 84.11 794,142 +1.15(+1.39%)
Mar 02, 2018 82.35 83.18 81.56 82.96 832,715 -0.21(-0.25%)
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.