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, 2010 53.14 53.98 52.98 53.14 2,000 -0.22(-0.41%)
Sep 29, 2010 53.58 53.74 53.11 53.36 698,632 -0.67(-1.24%)
Sep 28, 2010 53.49 54.18 52.75 54.03 4,503 +0.51(+0.95%)
Sep 27, 2010 54.22 54.22 53.35 53.52 609,723 -0.85(-1.56%)
Sep 24, 2010 53.57 54.55 53.42 54.37 895,994 +1.55(+2.93%)
Sep 23, 2010 53.37 53.67 52.68 52.82 686,824 -1.19(-2.20%)
Sep 22, 2010 54.97 55.15 53.66 54.01 825,187 -1.15(-2.08%)
Sep 21, 2010 54.78 55.82 54.61 55.16 681,965 +0.41(+0.75%)
Sep 20, 2010 54.11 55.05 53.97 54.75 695,236 +0.95(+1.77%)
Sep 17, 2010 53.80 54.43 53.70 53.80 863,114 -0.50(-0.92%)
Sep 15, 2010 53.70 54.38 53.32 54.30 716,346 +0.09(+0.17%)
Sep 14, 2010 53.62 54.99 53.16 54.21 1,074,499 +0.48(+0.89%)
Sep 13, 2010 53.29 53.87 53.04 53.73 626,761 +1.07(+2.03%)
Sep 10, 2010 52.17 52.78 51.69 52.66 643,212 +0.57(+1.09%)
Sep 09, 2010 52.38 52.56 51.83 52.09 792 +0.52(+1.01%)
Sep 08, 2010 51.28 51.95 51.23 51.57 624,029 +0.38(+0.74%)
Sep 07, 2010 51.85 51.94 51.17 51.19 556,051 -1.06(-2.03%)
Sep 03, 2010 52.00 52.37 51.72 52.25 715,713 +0.90(+1.75%)
Sep 02, 2010 51.40 51.56 50.80 51.35 1,020,776 +0.06(+0.12%)
Sep 01, 2010 50.11 51.32 49.90 51.29 726,413 +2.02(+4.10%)
Aug 31, 2010 49.18 49.55 48.33 49.27 5,300 +0.51(+1.05%)
Aug 30, 2010 50.00 50.04 48.75 48.76 700,119 -0.50(-1.02%)
Aug 27, 2010 50.27 50.27 48.15 49.26 1,014,621 +0.31(+0.63%)
Aug 26, 2010 48.95 49.31 48.48 48.95 1,211 +0.20(+0.41%)
Aug 25, 2010 47.89 48.89 47.30 48.75 1,587 +0.42(+0.87%)
Aug 24, 2010 48.88 49.00 47.95 48.33 110 -1.28(-2.58%)
Aug 23, 2010 49.67 50.08 49.42 49.61 761,070 +0.12(+0.24%)
Aug 20, 2010 49.49 49.68 48.97 49.49 995,061 -0.38(-0.76%)
Aug 19, 2010 51.16 51.34 49.76 49.87 110 -1.57(-3.05%)
Aug 18, 2010 51.14 51.70 50.54 51.44 523,177 +0.29(+0.57%)
Aug 17, 2010 50.93 51.47 50.62 51.15 476 +0.81(+1.61%)
Aug 16, 2010 50.40 50.67 50.09 50.34 826,870 -0.29(-0.57%)
Aug 13, 2010 50.63 51.47 50.58 50.63 668,970 -0.41(-0.80%)
Aug 12, 2010 51.09 51.27 50.62 51.04 748,943 -0.61(-1.18%)
Aug 11, 2010 52.80 52.80 51.63 51.65 887,282 -1.85(-3.46%)
Aug 10, 2010 53.39 53.81 53.11 53.50 752,035 -0.49(-0.91%)
Aug 09, 2010 53.51 54.15 53.45 53.99 620,139 +0.73(+1.37%)
Aug 06, 2010 53.26 53.30 52.38 53.26 618,046 -0.09(-0.17%)
Aug 05, 2010 52.80 53.47 52.51 53.35 612,911 +0.20(+0.38%)
Aug 04, 2010 53.50 53.54 52.45 53.15 1,264,448 -0.27(-0.51%)
Aug 03, 2010 54.16 54.19 53.35 53.42 1,587 -0.96(-1.77%)
Aug 02, 2010 54.20 54.75 53.65 54.38 963,141 +1.31(+2.47%)
Jul 30, 2010 53.07 53.79 52.55 53.07 1,122,602 -0.28(-0.52%)
Jul 29, 2010 52.79 54.98 51.71 53.35 2,930,125 +1.39(+2.68%)
Jul 28, 2010 51.96 52.07 51.49 51.96 1,107 -0.04(-0.08%)
Jul 27, 2010 52.00 52.23 51.58 52.00 794 +0.41(+0.79%)
Jul 26, 2010 51.41 51.71 50.99 51.59 410,713 +0.36(+0.70%)
Jul 23, 2010 50.47 51.41 50.06 51.23 703,492 +0.76(+1.51%)
Jul 22, 2010 49.84 50.66 49.60 50.47 860,201 +1.37(+2.79%)
Jul 21, 2010 50.90 50.90 49.00 49.10 825,149 -1.21(-2.41%)
Jul 20, 2010 50.31 50.32 48.22 50.31 641,533 +1.00(+2.03%)
Jul 19, 2010 49.19 49.66 48.47 49.31 568,557 +0.32(+0.65%)
Jul 16, 2010 48.99 49.95 48.84 48.99 1,040,612 -1.43(-2.84%)
Jul 15, 2010 50.99 51.01 49.62 50.42 955,442 -0.51(-1.00%)
Jul 14, 2010 51.47 51.50 50.36 50.93 642,228 -0.86(-1.66%)
Jul 13, 2010 51.94 52.11 51.57 51.79 867,448 +0.49(+0.96%)
Jul 12, 2010 51.66 51.69 50.89 51.30 586,011 -0.59(-1.14%)
Jul 09, 2010 51.89 51.98 50.80 51.89 578,623 +0.21(+0.41%)
Jul 08, 2010 51.70 51.83 50.83 51.68 586,785 +0.49(+0.96%)
Jul 07, 2010 49.26 51.24 49.12 51.19 791,377 +2.14(+4.36%)
Jul 06, 2010 49.05 50.32 48.38 49.05 713 +0.01(+0.02%)
Jul 02, 2010 49.04 49.45 48.42 49.04 788,227 +0.15(+0.31%)
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.