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 (%)
Jun 29, 2012 50.70 50.78 50.06 50.55 963,335 +0.95(+1.92%)
Jun 28, 2012 48.97 49.63 48.60 49.60 734,732 +0.20(+0.40%)
Jun 27, 2012 48.79 49.56 48.46 49.40 764,645 +0.76(+1.56%)
Jun 26, 2012 48.40 48.84 48.16 48.64 594,413 +0.31(+0.64%)
Jun 25, 2012 48.32 48.47 47.84 48.33 608,431 -0.45(-0.92%)
Jun 22, 2012 48.98 49.10 48.64 48.78 767,011 +0.11(+0.23%)
Jun 21, 2012 49.71 49.87 48.58 48.67 677,398 -0.89(-1.80%)
Jun 20, 2012 49.74 50.08 49.22 49.56 739,233 -0.26(-0.52%)
Jun 19, 2012 49.51 50.09 49.45 49.82 945,034 +0.56(+1.14%)
Jun 18, 2012 48.19 49.41 48.02 49.26 1,341,071 +0.94(+1.95%)
Jun 15, 2012 48.26 48.43 47.93 48.32 1,081,485 +0.34(+0.71%)
Jun 14, 2012 47.43 48.21 47.43 47.98 580,590 +0.66(+1.39%)
Jun 13, 2012 47.70 48.01 47.20 47.32 599,416 -0.52(-1.09%)
Jun 12, 2012 47.42 47.85 47.30 47.84 1,081,591 +0.50(+1.06%)
Jun 11, 2012 47.94 48.00 47.29 47.34 1,081,980 -0.16(-0.34%)
Jun 08, 2012 47.01 47.50 46.83 47.50 616,717 +0.23(+0.49%)
Jun 07, 2012 47.34 48.20 47.17 47.27 745,544 +0.09(+0.19%)
Jun 06, 2012 46.33 47.18 46.13 47.18 747,866 +1.17(+2.54%)
Jun 05, 2012 45.09 46.20 45.09 46.01 765,998 +0.72(+1.59%)
Jun 04, 2012 45.62 45.87 45.12 45.29 902,068 -0.27(-0.59%)
Jun 01, 2012 45.89 46.06 45.54 45.56 991,772 -1.10(-2.36%)
May 31, 2012 46.22 47.02 45.80 46.66 1,301,070 +0.50(+1.08%)
May 30, 2012 46.24 46.30 45.84 46.16 814,413 -0.43(-0.92%)
May 29, 2012 46.85 47.00 46.28 46.59 651,433 +0.12(+0.26%)
May 25, 2012 46.98 47.00 46.38 46.47 461,771 -0.60(-1.27%)
May 24, 2012 46.24 47.07 46.01 47.07 1,017,630 +0.62(+1.33%)
May 23, 2012 45.96 46.56 45.39 46.45 1,058,583 +0.17(+0.37%)
May 22, 2012 46.19 46.62 45.93 46.28 849,702 +0.11(+0.24%)
May 21, 2012 45.50 46.20 45.16 46.17 841,909 +0.67(+1.47%)
May 18, 2012 45.98 46.27 45.38 45.50 980,206 -0.25(-0.55%)
May 17, 2012 46.38 46.53 45.71 45.75 861,779 -0.60(-1.29%)
May 16, 2012 47.30 47.36 46.35 46.35 912,201 -0.64(-1.36%)
May 15, 2012 47.58 47.62 46.92 46.99 577,826 -0.62(-1.30%)
May 14, 2012 47.62 47.99 47.15 47.61 1,071,237 -0.60(-1.24%)
May 11, 2012 47.55 48.48 47.38 48.21 861,592 +0.22(+0.46%)
May 10, 2012 48.15 48.49 47.91 47.99 943,183 +0.38(+0.80%)
May 09, 2012 47.69 48.12 47.39 47.61 1,038,159 -0.57(-1.18%)
May 08, 2012 47.50 48.29 47.36 48.18 1,209,037 +0.32(+0.67%)
May 07, 2012 47.38 48.01 47.37 47.86 703,492 +0.30(+0.63%)
May 04, 2012 48.00 48.13 47.51 47.56 809,561 -0.71(-1.47%)
May 03, 2012 48.58 48.76 48.14 48.27 897,786 -0.41(-0.84%)
May 02, 2012 48.72 48.82 48.02 48.68 946,256 -0.26(-0.53%)
May 01, 2012 48.73 49.72 48.73 48.94 1,208,809 +0.23(+0.47%)
Apr 30, 2012 48.98 49.09 48.50 48.71 1,151,971 -0.38(-0.77%)
Apr 27, 2012 48.87 49.25 48.74 49.09 1,373,318 +0.44(+0.90%)
Apr 26, 2012 48.67 48.95 47.70 48.65 1,465,050 +0.61(+1.27%)
Apr 25, 2012 47.91 48.65 47.03 48.04 2,222,703 -0.85(-1.74%)
Apr 24, 2012 48.38 48.98 48.20 48.89 613,688 +0.58(+1.20%)
Apr 23, 2012 48.10 48.39 47.90 48.31 585,129 -0.32(-0.66%)
Apr 20, 2012 48.76 49.21 48.59 48.63 509,082 +0.00(+0.00%)
Apr 19, 2012 49.42 49.51 48.36 48.63 902,465 -0.64(-1.30%)
Apr 18, 2012 49.29 49.52 48.96 49.27 480,375 -0.26(-0.52%)
Apr 17, 2012 48.98 49.69 48.95 49.53 627,596 +0.77(+1.58%)
Apr 16, 2012 48.87 48.98 48.33 48.76 742,648 +0.23(+0.47%)
Apr 13, 2012 49.09 49.13 48.53 48.53 681,662 -0.75(-1.52%)
Apr 12, 2012 48.64 49.32 48.41 49.28 937,729 +0.64(+1.32%)
Apr 11, 2012 48.58 48.82 48.41 48.64 794,265 +0.66(+1.38%)
Apr 10, 2012 48.25 48.36 47.80 47.98 1,166,958 -0.39(-0.81%)
Apr 09, 2012 48.34 48.69 48.15 48.37 906,672 -0.71(-1.45%)
Apr 05, 2012 49.04 49.30 48.89 49.08 580,028 -0.13(-0.26%)
Apr 04, 2012 49.35 49.48 49.14 49.21 786,177 -0.69(-1.38%)
Apr 03, 2012 50.05 50.16 49.38 49.90 683,516 -0.31(-0.62%)
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.