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 (%)
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%)
Apr 02, 2012 49.78 50.54 49.63 50.21 883,766 +0.36(+0.72%)
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%)
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.