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 29, 2017 79.62 80.30 79.61 80.09 490,254 +0.35(+0.44%)
Sep 28, 2017 79.75 79.84 79.40 79.74 305,104 -0.10(-0.13%)
Sep 27, 2017 79.53 80.10 79.37 79.84 432,453 +0.97(+1.23%)
Sep 26, 2017 78.95 79.13 78.54 78.87 420,541 -0.05(-0.06%)
Sep 25, 2017 78.50 78.95 78.16 78.92 610,981 +0.28(+0.36%)
Sep 22, 2017 78.49 78.79 78.30 78.64 275,658 -0.01(-0.01%)
Sep 21, 2017 78.57 78.91 78.38 78.65 329,170 +0.03(+0.04%)
Sep 20, 2017 78.02 78.93 77.61 78.62 389,247 +0.73(+0.94%)
Sep 19, 2017 77.55 78.00 77.42 77.89 386,423 +0.36(+0.46%)
Sep 18, 2017 77.39 77.62 77.06 77.53 333,272 +0.31(+0.40%)
Sep 15, 2017 76.85 77.30 76.70 77.22 658,241 +0.29(+0.38%)
Sep 14, 2017 77.07 77.38 76.68 76.93 345,288 -0.23(-0.30%)
Sep 13, 2017 77.45 77.47 76.97 77.16 370,252 -0.62(-0.80%)
Sep 12, 2017 77.10 77.78 76.98 77.78 257,519 +0.94(+1.22%)
Sep 11, 2017 76.77 77.16 76.16 76.84 403,018 +0.77(+1.01%)
Sep 08, 2017 74.57 76.37 74.57 76.07 458,654 +1.39(+1.86%)
Sep 07, 2017 76.06 76.06 74.48 74.68 404,169 -1.37(-1.80%)
Sep 06, 2017 76.22 76.42 75.93 76.05 497,543 +0.18(+0.24%)
Sep 05, 2017 76.99 76.99 75.78 75.87 425,884 -1.65(-2.13%)
Sep 01, 2017 77.28 77.84 77.19 77.52 365,067 +0.55(+0.71%)
Aug 31, 2017 77.13 77.19 76.71 76.97 517,690 +0.03(+0.04%)
Aug 30, 2017 76.79 77.21 76.79 76.94 236,326 +0.13(+0.17%)
Aug 29, 2017 76.59 76.98 76.56 76.81 320,378 -0.40(-0.52%)
Aug 28, 2017 77.71 77.71 77.11 77.21 357,304 -0.49(-0.63%)
Aug 25, 2017 77.45 77.84 77.30 77.70 279,473 +0.60(+0.78%)
Aug 24, 2017 77.49 77.62 77.07 77.10 255,067 -0.20(-0.26%)
Aug 23, 2017 76.92 77.67 76.92 77.30 304,465 -0.13(-0.17%)
Aug 22, 2017 76.75 77.48 76.70 77.43 351,964 +0.91(+1.19%)
Aug 21, 2017 76.60 76.78 76.25 76.52 410,203 -0.09(-0.12%)
Aug 18, 2017 76.73 77.08 76.33 76.61 491,037 -0.24(-0.31%)
Aug 17, 2017 78.62 78.71 76.80 76.85 521,043 -1.90(-2.41%)
Aug 16, 2017 79.21 79.49 78.69 78.75 351,257 -0.11(-0.14%)
Aug 15, 2017 79.07 79.47 78.82 78.86 378,980 +0.09(+0.11%)
Aug 14, 2017 78.75 79.03 78.66 78.77 287,325 +0.61(+0.78%)
Aug 11, 2017 78.54 78.71 78.14 78.16 358,671 -0.29(-0.37%)
Aug 10, 2017 78.65 79.04 78.40 78.45 613,774 -0.78(-0.98%)
Aug 09, 2017 78.89 79.26 78.39 79.23 541,224 -0.04(-0.05%)
Aug 08, 2017 78.95 79.90 78.95 79.27 394,277 +0.29(+0.37%)
Aug 07, 2017 79.04 79.11 78.84 78.98 288,065 -0.09(-0.11%)
Aug 04, 2017 79.09 79.32 78.98 79.07 213,521 +0.23(+0.29%)
Aug 03, 2017 78.85 79.06 78.67 78.84 336,697 -0.09(-0.11%)
Aug 02, 2017 78.98 79.35 78.68 78.93 440,399 -0.19(-0.24%)
Aug 01, 2017 79.30 79.30 78.27 79.12 527,575 +0.15(+0.19%)
Jul 31, 2017 79.17 79.32 78.80 78.97 374,245 +0.08(+0.10%)
Jul 28, 2017 78.92 79.20 78.20 78.89 499,065 +0.09(+0.11%)
Jul 27, 2017 79.37 79.37 77.94 78.80 540,499 +0.84(+1.08%)
Jul 26, 2017 78.83 78.83 77.91 77.96 248,541 -0.83(-1.05%)
Jul 25, 2017 79.32 79.36 78.72 78.79 405,307 +0.30(+0.38%)
Jul 24, 2017 78.33 78.63 78.25 78.49 216,925 +0.17(+0.22%)
Jul 21, 2017 78.18 78.55 78.06 78.32 333,457 +0.08(+0.10%)
Jul 20, 2017 78.33 78.73 78.17 78.24 213,622 +0.03(+0.04%)
Jul 19, 2017 78.19 78.40 78.00 78.21 329,593 +0.12(+0.15%)
Jul 18, 2017 77.96 78.40 77.96 78.09 551,442 -0.28(-0.36%)
Jul 17, 2017 78.14 78.45 77.67 78.37 291,706 +0.22(+0.28%)
Jul 14, 2017 77.59 78.53 77.36 78.15 238,734 -0.08(-0.10%)
Jul 13, 2017 77.77 78.40 77.67 78.23 254,641 +0.43(+0.55%)
Jul 12, 2017 77.44 77.89 77.27 77.80 241,315 +0.35(+0.45%)
Jul 11, 2017 77.86 77.98 77.32 77.45 291,518 -0.41(-0.53%)
Jul 10, 2017 77.43 78.06 77.33 77.86 414,896 +0.22(+0.28%)
Jul 07, 2017 77.04 77.86 76.88 77.64 346,400 +0.91(+1.19%)
Jul 06, 2017 76.75 77.34 76.46 76.73 622,539 -0.07(-0.09%)
Jul 05, 2017 77.49 77.49 76.67 76.80 457,097 -0.45(-0.58%)
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.