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 (%)
May 29, 2009 39.54 40.16 38.35 40.16 1,615,378 +0.76(+1.93%)
May 28, 2009 37.30 39.62 37.30 39.40 1,955,840 +2.74(+7.47%)
May 27, 2009 37.92 38.56 36.44 36.66 2,255,116 -0.88(-2.34%)
May 26, 2009 36.03 37.60 35.77 37.54 1,867,362 +1.25(+3.44%)
May 22, 2009 36.27 37.10 35.88 36.29 970,121 +0.02(+0.06%)
May 21, 2009 35.68 37.23 35.13 36.27 1,140,632 -0.28(-0.77%)
May 20, 2009 37.02 38.70 36.35 36.55 2,019,750 +0.10(+0.27%)
May 19, 2009 37.56 37.97 36.35 36.45 2,107,207 -1.48(-3.90%)
May 18, 2009 35.85 38.25 35.46 37.93 2,267,834 +2.59(+7.33%)
May 15, 2009 35.66 37.59 35.19 35.34 2,528,452 -0.16(-0.45%)
May 14, 2009 34.12 36.26 33.65 35.50 2,086,490 +1.28(+3.74%)
May 13, 2009 35.04 35.49 34.05 34.22 2,319,602 -1.59(-4.44%)
May 12, 2009 35.54 36.37 33.89 35.81 2,276,602 +0.69(+1.96%)
May 11, 2009 36.21 37.20 34.95 35.12 2,055,730 -2.81(-7.41%)
May 08, 2009 33.61 37.97 33.61 37.93 2,937,507 +4.53(+13.56%)
May 07, 2009 33.44 34.62 33.28 33.40 2,393,638 +0.25(+0.75%)
May 06, 2009 31.56 33.29 30.70 33.15 2,645,215 +2.14(+6.90%)
May 05, 2009 30.30 32.63 30.23 31.01 2,284,120 -0.81(-2.55%)
May 04, 2009 29.54 31.88 29.54 31.82 1,922,588 +2.39(+8.12%)
May 01, 2009 29.31 29.68 28.98 29.43 1,296,253 +0.10(+0.34%)
Apr 30, 2009 29.22 30.30 28.92 29.33 1,631,165 +0.51(+1.77%)
Apr 29, 2009 27.10 29.48 26.95 28.82 1,667,843 +1.72(+6.35%)
Apr 28, 2009 25.80 27.87 25.51 27.10 1,977,431 +0.89(+3.40%)
Apr 27, 2009 25.99 26.65 25.34 26.21 2,151,094 -0.42(-1.58%)
Apr 24, 2009 25.87 27.14 25.84 26.63 3,047,019 +0.35(+1.33%)
Apr 23, 2009 27.87 28.47 25.43 26.28 5,046,831 -4.13(-13.58%)
Apr 22, 2009 30.85 31.56 29.75 30.41 1,720,761 -1.40(-4.40%)
Apr 21, 2009 28.02 31.82 28.02 31.81 1,661,801 +2.83(+9.77%)
Apr 20, 2009 31.56 31.69 28.91 28.98 1,892,019 -3.28(-10.17%)
Apr 17, 2009 31.83 32.88 30.59 32.26 1,533,706 +0.52(+1.64%)
Apr 16, 2009 32.91 32.91 31.28 31.74 1,994,591 -0.90(-2.76%)
Apr 15, 2009 28.95 32.76 28.45 32.64 2,593,943 +3.51(+12.05%)
Apr 14, 2009 30.84 31.32 28.93 29.13 2,624,783 -2.44(-7.73%)
Apr 13, 2009 30.88 31.96 29.90 31.57 1,694,354 +0.15(+0.48%)
Apr 09, 2009 31.26 31.43 29.75 31.42 2,419,161 +2.11(+7.20%)
Apr 08, 2009 30.78 31.13 28.69 29.31 1,892,904 +1.07(+3.79%)
Apr 07, 2009 28.53 28.98 27.90 28.24 1,516,882 -0.81(-2.79%)
Apr 06, 2009 28.42 29.45 27.95 29.05 2,225,442 +0.22(+0.76%)
Apr 03, 2009 26.95 28.89 26.51 28.83 2,300,224 +1.62(+5.95%)
Apr 02, 2009 27.47 27.61 25.71 27.21 2,501,334 +0.78(+2.95%)
Apr 01, 2009 25.70 26.75 25.19 26.43 1,711,563 +0.20(+0.76%)
Mar 31, 2009 25.56 26.67 25.36 26.23 2,564,839 +1.01(+4.00%)
Mar 30, 2009 27.86 28.20 24.99 25.22 3,115,818 -2.87(-10.22%)
Mar 26, 2009 27.36 28.17 26.37 28.09 3,060,906 +1.11(+4.11%)
Mar 25, 2009 27.65 29.25 25.94 26.98 3,681,180 -0.60(-2.18%)
Mar 24, 2009 27.11 29.71 26.55 27.58 3,330,408 -0.75(-2.65%)
Mar 23, 2009 26.17 28.34 26.15 28.33 2,250,756 +3.54(+14.28%)
Mar 20, 2009 26.86 26.99 24.55 24.79 2,176,044 -2.19(-8.10%)
Mar 19, 2009 28.27 28.52 25.96 26.98 2,146,266 -1.14(-4.07%)
Mar 18, 2009 24.86 28.33 24.37 28.12 2,670,065 +3.00(+11.94%)
Mar 17, 2009 23.70 25.13 22.97 25.12 1,743,432 +1.59(+6.76%)
Mar 16, 2009 23.33 25.56 23.21 23.53 2,906,376 +0.32(+1.38%)
Mar 13, 2009 23.19 24.33 21.92 23.21 0 +0.33(+1.44%)
Mar 12, 2009 20.24 23.09 19.30 22.88 2,887,553 +2.63(+12.99%)
Mar 11, 2009 20.53 21.75 19.57 20.25 2,501,713 -0.04(-0.20%)
Mar 10, 2009 17.92 20.35 17.92 20.29 3,184,908 +2.96(+17.08%)
Mar 09, 2009 16.77 17.56 16.41 17.33 2,748,962 +0.27(+1.58%)
Mar 06, 2009 17.54 17.93 16.16 17.06 0 -0.05(-0.29%)
Mar 05, 2009 19.33 19.33 16.70 17.11 2,565,715 -2.37(-12.17%)
Mar 04, 2009 18.25 20.15 17.57 19.48 2,396,862 +0.03(+0.15%)
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.