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, 2011 35.11 35.58 34.84 34.86 1,023,643 -0.92(-2.57%)
Sep 29, 2011 35.48 35.83 34.89 35.78 1,511,929 +1.23(+3.56%)
Sep 28, 2011 35.69 35.79 34.55 34.55 1,281,920 -0.98(-2.76%)
Sep 27, 2011 36.13 36.37 35.29 35.53 1,252,691 +0.28(+0.79%)
Sep 26, 2011 34.81 35.32 34.42 35.25 1,491,758 +0.94(+2.74%)
Sep 23, 2011 34.18 34.86 34.03 34.31 1,354,387 -0.13(-0.38%)
Sep 22, 2011 33.43 34.58 33.12 34.44 2,899,811 +0.12(+0.35%)
Sep 21, 2011 35.98 36.16 34.31 34.32 1,216,399 -1.66(-4.61%)
Sep 20, 2011 36.30 36.74 35.94 35.98 905,458 -0.29(-0.80%)
Sep 19, 2011 36.30 36.61 35.82 36.27 744,636 -0.90(-2.42%)
Sep 16, 2011 37.10 37.64 36.82 37.17 1,579,690 +0.27(+0.73%)
Sep 15, 2011 37.10 37.17 36.57 36.90 1,246,895 +0.19(+0.52%)
Sep 14, 2011 36.61 37.12 35.77 36.71 870,308 +0.24(+0.66%)
Sep 13, 2011 36.34 36.82 36.01 36.47 754,824 +0.26(+0.72%)
Sep 12, 2011 35.17 36.22 35.05 36.21 1,192,923 +0.47(+1.32%)
Sep 09, 2011 36.23 36.47 35.39 35.74 1,093,677 -0.82(-2.24%)
Sep 08, 2011 36.68 37.20 36.48 36.56 799,687 -0.69(-1.85%)
Sep 07, 2011 36.03 37.30 35.95 37.25 860,173 +1.94(+5.49%)
Sep 06, 2011 34.81 35.39 34.32 35.31 1,830,688 -0.56(-1.56%)
Sep 02, 2011 36.18 36.71 35.87 35.87 829,654 -1.15(-3.11%)
Sep 01, 2011 38.13 38.23 37.01 37.02 1,460,952 -1.19(-3.11%)
Aug 31, 2011 38.04 38.57 37.70 38.21 1,443,938 +0.44(+1.16%)
Aug 30, 2011 37.71 38.05 36.97 37.77 999,621 -0.19(-0.50%)
Aug 29, 2011 37.15 38.04 37.04 37.96 766,984 +1.43(+3.91%)
Aug 26, 2011 36.04 36.73 35.31 36.53 1,341,340 +0.20(+0.55%)
Aug 25, 2011 37.67 38.04 35.96 36.33 1,202,600 -1.11(-2.96%)
Aug 24, 2011 36.80 37.46 36.32 37.44 1,030,239 +0.83(+2.27%)
Aug 23, 2011 35.42 36.66 35.15 36.61 1,481,988 +1.23(+3.48%)
Aug 22, 2011 36.13 36.17 35.06 35.38 1,442,638 +0.14(+0.40%)
Aug 19, 2011 34.90 36.25 34.80 35.24 1,772,219 -0.08(-0.23%)
Aug 18, 2011 35.17 35.84 35.00 35.32 2,279,005 -0.98(-2.70%)
Aug 17, 2011 36.34 36.63 35.85 36.30 2,136,130 +0.14(+0.39%)
Aug 16, 2011 36.37 36.90 35.93 36.16 1,647,185 -0.69(-1.87%)
Aug 15, 2011 36.41 36.85 36.29 36.85 1,684,497 +0.70(+1.94%)
Aug 12, 2011 36.46 37.25 35.92 36.15 1,705,087 -0.29(-0.80%)
Aug 11, 2011 33.78 37.07 33.76 36.44 2,900,729 +2.88(+8.58%)
Aug 10, 2011 34.90 35.22 33.50 33.56 3,009,531 -2.07(-5.81%)
Aug 09, 2011 35.60 35.66 32.77 35.63 2,919,294 +2.45(+7.38%)
Aug 08, 2011 35.60 36.12 33.15 33.18 3,019,933 -3.43(-9.37%)
Aug 05, 2011 37.64 37.74 35.75 36.61 1,468,227 -0.56(-1.51%)
Aug 04, 2011 38.47 38.79 37.06 37.17 1,510,617 -1.79(-4.59%)
Aug 03, 2011 38.89 39.29 38.19 38.96 1,155,938 +0.13(+0.33%)
Aug 02, 2011 39.69 40.03 38.83 38.83 1,007,759 -1.14(-2.85%)
Aug 01, 2011 40.87 40.87 39.70 39.97 1,009,785 -0.42(-1.04%)
Jul 29, 2011 40.77 41.03 40.32 40.39 1,160,528 -0.52(-1.27%)
Jul 28, 2011 41.30 42.91 40.71 40.91 1,544,121 +0.72(+1.79%)
Jul 27, 2011 41.14 41.46 40.14 40.19 1,046,319 -0.96(-2.33%)
Jul 26, 2011 41.54 41.65 41.08 41.15 653,543 -0.47(-1.13%)
Jul 25, 2011 41.51 41.80 41.47 41.62 647,014 -0.34(-0.81%)
Jul 22, 2011 42.10 42.17 41.91 41.96 341,614 -0.23(-0.55%)
Jul 21, 2011 41.81 42.48 41.76 42.19 667,720 +0.73(+1.76%)
Jul 20, 2011 41.50 41.70 41.17 41.46 476,551 +0.06(+0.14%)
Jul 19, 2011 41.23 41.46 40.90 41.40 513,420 +0.50(+1.22%)
Jul 18, 2011 41.07 41.40 40.50 40.90 1,114,773 -0.47(-1.14%)
Jul 15, 2011 41.84 42.17 41.12 41.37 826,709 -0.17(-0.41%)
Jul 14, 2011 42.01 42.19 41.40 41.54 912,895 -0.21(-0.50%)
Jul 13, 2011 41.81 42.36 41.60 41.75 933,542 +0.08(+0.19%)
Jul 12, 2011 41.59 42.19 41.59 41.67 1,167,786 -0.12(-0.29%)
Jul 11, 2011 42.18 42.38 41.70 41.79 1,281,264 -1.38(-3.20%)
Jul 08, 2011 43.14 43.22 42.87 43.17 678,906 -0.51(-1.17%)
Jul 07, 2011 43.43 43.71 43.35 43.68 761,418 +0.69(+1.61%)
Jul 06, 2011 42.16 43.11 41.87 42.99 697,495 +0.06(+0.14%)
Jul 05, 2011 43.17 43.30 42.45 42.93 826,869 -21.60(-33.47%)
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.