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 (%)
Sep 30, 2008 61.25 61.52 59.14 59.80 894,514 -0.20(-0.33%)
Sep 29, 2008 61.99 62.85 59.70 60.00 981,609 -2.39(-3.83%)
Sep 26, 2008 60.00 62.77 58.50 62.39 0 +0.25(+0.40%)
Sep 25, 2008 59.90 62.45 59.73 62.14 695,182 +3.14(+5.32%)
Sep 24, 2008 59.44 60.33 56.82 59.00 449,950 -0.85(-1.42%)
Sep 23, 2008 62.50 62.50 58.88 59.85 567,056 +0.57(+0.96%)
Sep 22, 2008 60.87 62.17 59.28 59.28 791,544 -2.60(-4.20%)
Sep 19, 2008 80.00 66.00 59.05 61.88 0 +2.69(+4.54%)
Sep 18, 2008 57.01 59.30 54.31 59.19 1,700,957 +3.22(+5.75%)
Sep 17, 2008 59.59 59.59 55.83 55.97 1,367,751 -4.66(-7.69%)
Sep 16, 2008 57.01 60.63 57.01 60.63 1,326,495 +1.49(+2.52%)
Sep 15, 2008 59.00 61.91 58.25 59.14 1,036,778 -2.07(-3.38%)
Sep 12, 2008 60.54 61.59 60.00 61.21 727,873 +0.16(+0.26%)
Sep 11, 2008 59.47 61.23 59.47 61.05 814,125 +0.23(+0.38%)
Sep 10, 2008 60.53 61.44 59.63 60.82 702,195 +0.44(+0.73%)
Sep 09, 2008 61.77 62.74 60.38 60.38 1,012,250 -1.72(-2.77%)
Sep 08, 2008 63.25 63.25 60.54 62.10 1,172,948 +2.09(+3.48%)
Sep 05, 2008 58.59 60.02 58.55 60.01 0 +0.85(+1.44%)
Sep 04, 2008 60.00 60.65 59.16 59.16 600,288 -1.60(-2.63%)
Sep 03, 2008 60.39 60.85 59.90 60.76 653,820 +0.34(+0.56%)
Sep 02, 2008 60.50 60.88 59.68 60.42 644,923 +0.68(+1.14%)
Aug 29, 2008 59.60 60.15 59.33 59.74 0 -0.10(-0.17%)
Aug 28, 2008 59.82 59.99 58.94 59.84 1,116,830 +0.44(+0.74%)
Aug 27, 2008 58.61 59.53 57.88 59.40 636,059 +1.31(+2.26%)
Aug 26, 2008 57.58 58.14 57.21 58.09 422,740 +0.28(+0.48%)
Aug 25, 2008 58.40 58.61 57.72 57.81 415,944 -0.81(-1.38%)
Aug 22, 2008 58.11 58.76 57.76 58.62 0 +0.98(+1.70%)
Aug 21, 2008 57.52 58.04 57.16 57.64 656,918 -0.65(-1.12%)
Aug 20, 2008 57.92 58.46 56.89 58.29 664,729 +0.40(+0.69%)
Aug 19, 2008 57.52 58.14 56.97 57.89 1,180,730 -0.29(-0.50%)
Aug 18, 2008 59.36 59.36 58.06 58.18 517,751 -1.22(-2.05%)
Aug 15, 2008 58.84 59.67 58.67 59.40 0 +0.68(+1.16%)
Aug 14, 2008 57.19 58.84 57.05 58.72 488,545 +1.09(+1.89%)
Aug 13, 2008 58.25 58.32 56.89 57.63 1,066,101 -0.97(-1.66%)
Aug 12, 2008 59.51 59.94 58.24 58.60 826,077 -1.41(-2.35%)
Aug 11, 2008 59.50 60.79 59.08 60.01 699,679 +0.19(+0.32%)
Aug 08, 2008 57.61 59.93 57.61 59.82 722,106 +1.79(+3.08%)
Aug 07, 2008 57.90 58.96 57.28 58.03 1,067,381 -0.29(-0.50%)
Aug 06, 2008 58.74 58.87 58.01 58.32 680,071 -0.79(-1.34%)
Aug 05, 2008 57.72 59.11 57.62 59.11 707,027 +1.66(+2.89%)
Aug 04, 2008 57.91 58.10 57.17 57.45 800,738 -0.51(-0.88%)
Aug 01, 2008 58.44 58.74 56.98 57.96 770,800 -0.09(-0.16%)
Jul 31, 2008 57.26 58.79 57.26 58.05 872,663 -0.32(-0.55%)
Jul 30, 2008 58.42 58.95 57.32 58.37 753,362 +0.13(+0.22%)
Jul 29, 2008 56.65 58.24 56.03 58.24 1,181,050 +2.03(+3.61%)
Jul 28, 2008 57.32 57.58 56.05 56.21 1,549,536 -1.18(-2.06%)
Jul 25, 2008 57.28 57.90 56.58 57.39 1,154,980 +0.09(+0.16%)
Jul 24, 2008 60.37 60.78 57.20 57.30 937,339 -3.62(-5.94%)
Jul 23, 2008 60.31 61.12 59.08 60.92 1,031,122 +0.59(+0.98%)
Jul 22, 2008 57.76 60.34 57.71 60.33 987,325 +1.83(+3.13%)
Jul 21, 2008 59.51 59.51 58.35 58.50 737,139 -1.10(-1.85%)
Jul 18, 2008 59.35 59.75 58.32 59.60 872,003 +0.56(+0.95%)
Jul 17, 2008 58.73 59.40 57.61 59.04 1,119,754 +0.74(+1.27%)
Jul 16, 2008 56.63 58.30 55.20 58.30 1,291,816 +1.89(+3.35%)
Jul 15, 2008 56.56 57.97 55.65 56.41 1,207,075 -0.71(-1.24%)
Jul 14, 2008 58.71 59.40 56.93 57.12 1,034,592 -0.99(-1.70%)
Jul 11, 2008 58.32 59.19 57.41 58.11 1,067,149 -0.72(-1.22%)
Jul 10, 2008 58.22 59.42 58.11 58.83 1,129,304 +0.37(+0.63%)
Jul 09, 2008 59.32 59.84 58.35 58.46 962,281 -0.79(-1.33%)
Jul 08, 2008 58.16 59.25 57.73 59.25 1,418,588 +1.20(+2.07%)
Jul 07, 2008 58.87 59.32 57.71 58.05 781,269 -0.52(-0.89%)
Jul 04, 2008 59.42 59.67 58.42 58.57 391,510 +0.00(+0.00%)
Jul 03, 2008 59.42 59.67 58.42 58.57 391,510 -0.30(-0.51%)
Jul 02, 2008 59.40 59.94 58.85 58.87 743,673 -0.52(-0.88%)
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.