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 (%)
Mar 30, 2012 49.96 50.04 49.53 49.85 1,001,615 +0.21(+0.42%)
Mar 29, 2012 49.89 49.95 49.27 49.64 692,393 -0.59(-1.17%)
Mar 28, 2012 50.27 50.40 49.79 50.23 612,312 -0.09(-0.18%)
Mar 27, 2012 50.54 50.72 50.27 50.32 699,918 -0.18(-0.36%)
Mar 26, 2012 49.90 50.64 49.90 50.50 918,177 +0.94(+1.90%)
Mar 23, 2012 49.45 49.71 49.25 49.56 620,020 +0.13(+0.26%)
Mar 22, 2012 49.78 49.87 49.31 49.43 586,994 -0.65(-1.30%)
Mar 21, 2012 50.54 50.70 50.00 50.08 582,895 -0.31(-0.62%)
Mar 20, 2012 50.01 50.54 49.75 50.39 681,323 +0.08(+0.16%)
Mar 19, 2012 50.43 50.73 50.15 50.31 580,446 -0.24(-0.47%)
Mar 16, 2012 50.67 51.00 50.16 50.55 1,749,574 +0.12(+0.24%)
Mar 15, 2012 49.55 50.46 49.50 50.43 879,239 +0.84(+1.69%)
Mar 14, 2012 49.39 49.80 49.20 49.59 766,596 +0.12(+0.24%)
Mar 13, 2012 48.79 49.51 48.59 49.47 1,000,425 +0.90(+1.85%)
Mar 12, 2012 48.90 48.90 48.48 48.57 673,932 -0.20(-0.41%)
Mar 09, 2012 48.45 49.00 48.39 48.77 505,018 +0.27(+0.56%)
Mar 08, 2012 48.64 48.85 48.18 48.50 612,929 +0.20(+0.41%)
Mar 07, 2012 48.20 48.39 48.05 48.30 571,413 +0.12(+0.25%)
Mar 06, 2012 48.56 48.67 48.14 48.18 868,913 -1.01(-2.05%)
Mar 05, 2012 48.43 49.23 48.38 49.19 743,452 +0.63(+1.30%)
Mar 02, 2012 48.58 48.92 48.47 48.56 521,043 -0.11(-0.23%)
Mar 01, 2012 48.49 49.10 48.45 48.67 894,374 +0.23(+0.47%)
Feb 29, 2012 48.90 49.20 48.40 48.44 875,222 -0.30(-0.62%)
Feb 28, 2012 48.78 48.97 48.41 48.74 750,824 +0.13(+0.27%)
Feb 27, 2012 48.65 48.81 47.96 48.61 1,008,739 -0.19(-0.39%)
Feb 24, 2012 48.87 49.15 48.50 48.80 499,332 +0.02(+0.04%)
Feb 23, 2012 48.66 48.87 48.48 48.78 567,489 +0.06(+0.12%)
Feb 22, 2012 48.99 49.19 48.48 48.72 768,170 -0.37(-0.75%)
Feb 21, 2012 48.92 49.39 48.69 49.09 987,004 +0.37(+0.76%)
Feb 17, 2012 48.81 48.87 48.44 48.72 946,485 +0.06(+0.12%)
Feb 16, 2012 47.74 48.70 47.63 48.66 870,081 +0.92(+1.93%)
Feb 15, 2012 48.27 48.52 47.68 47.74 1,280,476 -0.36(-0.75%)
Feb 14, 2012 47.78 48.17 47.53 48.10 1,323,306 +0.08(+0.17%)
Feb 13, 2012 47.47 48.18 47.40 48.02 1,259,899 +0.82(+1.74%)
Feb 10, 2012 46.35 47.31 46.26 47.20 1,042,376 +0.53(+1.14%)
Feb 09, 2012 47.27 47.38 46.32 46.67 1,392,230 -0.49(-1.04%)
Feb 08, 2012 47.18 47.58 46.82 47.16 1,208,637 -0.08(-0.17%)
Feb 07, 2012 47.00 48.00 46.85 47.24 948,895 -0.12(-0.25%)
Feb 06, 2012 47.41 47.50 46.82 47.36 956,795 -0.31(-0.65%)
Feb 03, 2012 47.16 47.67 47.01 47.67 842,245 +0.94(+2.01%)
Feb 02, 2012 46.35 46.84 46.03 46.73 1,013,587 +0.48(+1.04%)
Feb 01, 2012 46.10 46.59 45.75 46.25 1,309,476 +0.58(+1.27%)
Jan 31, 2012 45.29 45.79 45.26 45.67 1,144,708 +0.55(+1.22%)
Jan 30, 2012 45.22 45.46 44.55 45.12 1,334,848 -0.63(-1.38%)
Jan 27, 2012 44.78 46.09 44.72 45.75 1,329,419 +0.75(+1.67%)
Jan 26, 2012 45.67 45.71 44.83 45.00 1,213,549 -0.51(-1.12%)
Jan 25, 2012 45.19 45.55 44.94 45.51 819,041 +0.16(+0.35%)
Jan 24, 2012 45.14 45.60 44.95 45.35 1,085,690 -0.14(-0.31%)
Jan 23, 2012 45.34 45.94 45.33 45.49 978,283 +0.17(+0.38%)
Jan 20, 2012 44.83 45.64 44.76 45.32 1,329,907 +0.44(+0.98%)
Jan 19, 2012 44.50 44.98 44.25 44.88 1,414,075 +0.33(+0.74%)
Jan 18, 2012 43.96 44.58 43.73 44.55 1,042,185 +0.64(+1.46%)
Jan 17, 2012 44.08 44.55 43.81 43.91 705,759 -0.05(-0.11%)
Jan 13, 2012 43.66 44.05 43.21 43.96 756,923 -0.15(-0.34%)
Jan 12, 2012 44.02 44.12 43.69 44.11 1,054,183 +0.19(+0.43%)
Jan 11, 2012 43.64 44.07 43.50 43.92 1,596,539 +0.03(+0.07%)
Jan 10, 2012 43.93 44.10 43.64 43.89 1,246,163 +0.53(+1.22%)
Jan 09, 2012 43.41 43.60 43.15 43.36 675,514 -0.10(-0.23%)
Jan 06, 2012 44.00 44.08 43.41 43.46 1,309,036 -0.52(-1.18%)
Jan 05, 2012 43.19 44.10 42.69 43.98 1,276,555 +0.53(+1.22%)
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.