Torchmark Corporation Historical Stock Prices

TMK 
$53.56
*  
0.14
0.26%
Get TMK Alerts
*Delayed - data as of Jul. 30, 2014 15:04 ET  -  Find a broker to begin trading TMK now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    TMK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:04  53.795  53.89  53.29  53.56 360,257
07/29/2014 54.21 54.42 53.7 53.7 553,549
07/28/2014 53.64 54.28 53.16 54.25 663,426
07/25/2014 53.74 54 53.51 53.53 991,145
07/24/2014 54.49 54.83 53.75 54.04 997,670
07/23/2014 54.87 54.88 54.48 54.54 448,813
07/22/2014 54.88 55 54.76 54.87 611,463
07/21/2014 54.93 55.11 54.65 54.73 679,599
07/18/2014 54.74 55.21 54.65 55.2 381,955
07/17/2014 55.12 55.43 54.465 54.49 567,261
07/16/2014 55.79 55.89 55.35 55.39 465,672
07/15/2014 55.25 55.74 55.25 55.68 678,456
07/14/2014 55.4 55.68 55.17 55.25 693,298
07/11/2014 54.66 55.28 54.43 55.12 519,724
07/10/2014 54.18 54.96 54.14 54.78 617,581
07/09/2014 55.15 55.35 54.95 55.11 289,378
07/08/2014 55.19 55.205 54.81 54.98 486,296
07/07/2014 55.22 55.43 55.02 55.18 505,654
07/03/2014 55.07 55.51 55.05 55.22 323,065
07/02/2014 54.96 56.49 54.61 54.83 764,239
07/01/2014 54.8533 55.2467 54.7733 54.9267 350,608
06/30/2014 54.5733 54.9067 54.5067 54.6133 496,615
06/27/2014 54.7267 55.0467 54.5867 54.6533 711,916
06/26/2014 54.7533 54.8533 54.38 54.8 286,825
06/25/2014 54.4 54.9133 54.3533 54.84 388,435
06/24/2014 54.62 55.14 54.4733 54.5933 416,104
06/23/2014 54.8133 54.9133 54.5067 54.8133 295,849
06/20/2014 54.9533 55.16 54.7467 54.8533 569,881
06/19/2014 55.1067 55.1067 54.66 54.8467 449,719
06/18/2014 54.9267 55.0533 54.54 55.0267 434,509
06/17/2014 54.18 55.0267 54.16 54.9467 532,932
06/16/2014 54.2467 54.36 53.9667 54.2533 466,486
06/13/2014 54.2333 54.4267 54 54.3067 492,025
06/12/2014 54.5867 54.6117 54.02 54.18 480,810
06/11/2014 54.92 54.92 54.56 54.6667 316,695
06/10/2014 54.8533 55.16 54.78 55.0733 380,631
06/09/2014 54.88 55.2533 54.8133 54.9733 439,675
06/06/2014 54.7 55.0867 54.62 54.9467 418,318
06/05/2014 54.74 54.82 54.32 54.7067 646,465
06/04/2014 54.54 55.12 54.3333 54.66 690,405
06/03/2014 54.42 54.5867 54.06 54.48 561,154
06/02/2014 54.1067 54.4467 53.8333 54.3667 637,914
05/30/2014 53.8533 54.1667 53.7533 53.9533 778,449
05/29/2014 53.86 54.0867 53.6533 53.9 583,308
05/28/2014 54.1333 54.22 53.8 53.9267 732,931
05/27/2014 54.1667 54.5467 54.0733 54.2 799,845
05/23/2014 53.9 54.1333 53.8267 54.06 318,600
05/22/2014 53.76 54.0467 53.6667 53.9467 576,873
05/21/2014 53.5867 53.8467 53.4333 53.8333 532,908
05/20/2014 53.6 53.6133 53.1133 53.3467 558,538
05/19/2014 53.0933 53.6733 53.0933 53.6333 485,803
05/16/2014 52.7933 53.36 52.6867 53.32 772,036
05/15/2014 53.4933 53.4933 52.6133 53.2 615,006
05/14/2014 54.3 54.3 53.5733 53.7333 451,395
05/13/2014 54.5267 54.6533 54.2 54.3667 377,551
05/12/2014 53.92 54.4333 53.8267 54.4 413,073
05/09/2014 53.6533 53.9067 53.2667 53.8267 356,790
05/08/2014 53.2933 54.03 53.2933 53.7933 523,173
05/07/2014 52.8667 53.5267 52.6733 53.5067 694,597
05/06/2014 53.14 53.3867 52.7 52.7667 751,488
05/05/2014 53.0467 53.5 52.7467 53.36 633,261
05/02/2014 53.1933 53.7533 53.1933 53.3667 497,898
05/01/2014 53.0733 53.4567 52.86 53.1933 764,533
04/30/2014 52.64 53.16 52.3667 53.1333 777,646
04/29/2014 52.2733 52.82 52.1067 52.5267 890,877
04/28/2014 52.5333 52.58 51.54 52.0333 800,094
04/25/2014 52.5467 52.64 52.1133 52.26 911,575
04/24/2014 52.94 53.0333 52.1 52.5933 1,148,803
04/23/2014 52.8067 53.22 52.48 52.6667 829,960
04/22/2014 52.0467 52.5733 51.9467 52.34 604,770
04/21/2014 52.3733 52.5267 51.98 52.0467 441,367
04/17/2014 51.94 52.4933 51.8267 52.32 428,289
04/16/2014 51.9467 52.0533 51.5867 52.0333 318,465
04/15/2014 51.0533 51.5867 50.8467 51.42 665,866
04/14/2014 51.4267 51.4733 50.6267 51.0467 630,309
04/11/2014 51.3333 51.7 50.96 50.9733 728,013
04/10/2014 52.52 52.7333 51.5 51.5333 815,592
04/09/2014 52.0133 52.5067 51.66 52.44 549,837
04/08/2014 51.46 52.0666 51.2667 51.8467 615,234
04/07/2014 52.1 52.2867 51.46 51.5467 961,785
04/04/2014 53.1267 53.4533 52.26 52.28 892,837
04/03/2014 52.8333 53.02 52.6067 52.7933 518,796
04/02/2014 52.7333 52.9267 52.5067 52.7533 516,345
04/01/2014 52.4133 52.7467 52.0067 52.7267 570,027
03/31/2014 51.8 52.5 51.8 52.4667 729,090
03/28/2014 51.6467 51.88 51.3333 51.5667 499,902
03/27/2014 51.9533 52.1267 51.16 51.32 598,690
03/26/2014 52.72 52.9667 51.8933 51.8933 370,731
03/25/2014 52.88 52.9933 52.2267 52.5133 522,517
03/24/2014 52.9667 53.14 52.38 52.5533 646,993
03/21/2014 53.0133 53.1867 52.68 52.8067 1,225,870
03/20/2014 52.1533 52.94 52.1533 52.54 559,929
03/19/2014 52.5733 52.7267 52.0467 52.4067 508,705
03/18/2014 52.3467 52.7267 52.1533 52.5867 420,465
03/17/2014 52.2267 52.5133 52.08 52.2533 595,450
03/14/2014 52.0533 52.3933 51.7233 51.9933 636,016
03/13/2014 53 53.0267 51.9867 52.0933 745,162
03/12/2014 52.1733 52.6533 52.04 52.62 635,943
03/11/2014 53.46 53.5333 52.54 52.64 575,229
03/10/2014 53.4067 53.62 53.0667 53.22 616,621
03/07/2014 53.2333 53.58 53.0933 53.5133 713,622
03/06/2014 52.5533 53.0467 52.4467 52.9333 633,924
03/05/2014 52.3 52.5467 52.12 52.4533 377,001
03/04/2014 51.9267 52.4267 51.9267 52.4 705,130
03/03/2014 51.0867 51.54 50.9667 51.3467 476,742
02/28/2014 51.0533 52.06 50.8467 51.6733 884,812
02/27/2014 50.6467 51.22 50.4 51.0667 473,752
02/26/2014 50.9267 50.9467 50.5 50.72 475,465
02/25/2014 50.7467 50.9733 50.56 50.6867 607,062
02/24/2014 50.7 51.0133 50.4893 50.6933 878,982
02/21/2014 50.82 51 50.62 50.72 809,214
02/20/2014 50.5333 50.8267 50.1067 50.7267 437,092
02/19/2014 50.9933 51.5733 50.4402 50.48 524,136
02/18/2014 50.5667 51.18 50.4667 51.1333 557,851
02/14/2014 50.5133 50.7 50.28 50.5733 695,259
02/13/2014 49.8867 50.5733 49.6567 50.5667 1,127,056
02/12/2014 50.5 50.8533 50.0467 50.1867 1,035,771
02/11/2014 50.0333 50.5467 49.8267 50.3467 964,563
02/10/2014 49.8133 50.1733 49.4867 50.14 694,026
02/07/2014 49.5533 50.1467 49.34 50.0533 824,388
02/06/2014 48.7667 49.4 48.59 49.3333 922,485
02/05/2014 48.4933 48.8533 47.8267 48.74 566,704
02/04/2014 48.5333 49.2 48.0267 48.64 1,192,755
02/03/2014 50.0667 50.284 48.26 48.3667 1,097,361
01/31/2014 49.8333 50.5733 49.5733 50.1 1,295,878
01/30/2014 49.66 50.5267 49.5267 50.4667 774,201
01/29/2014 49.3467 49.7867 49.3267 49.38 816,840
01/28/2014 49.4733 49.9 49.4467 49.76 714,492
01/27/2014 49.7133 50.0133 49.06 49.4467 732,798
01/24/2014 50.6267 50.7267 49.7067 49.7067 861,330
01/23/2014 51.2533 51.2667 50.7533 50.9733 801,490
01/22/2014 51.6267 51.9 51.4267 51.6333 569,685
01/21/2014 52.1133 52.16 51.4333 51.56 613,672
01/17/2014 52.0133 52.0867 51.6467 51.8067 491,460
01/16/2014 52.16 52.2333 51.87 51.98 358,407
01/15/2014 51.42 52.3 51.42 52.2733 849,685
01/14/2014 51.5733 52.22 51.34 52.2133 830,247
01/13/2014 52.0267 52.2867 51.2733 51.4467 637,089
01/10/2014 52.56 52.6267 51.9067 52.18 764,284
01/09/2014 52.3667 52.5 51.9467 52.46 1,022,019
01/08/2014 52.04 52.4533 51.8533 52.3533 1,135,776
01/07/2014 51.7333 52.3267 51.5333 51.96 658,069
01/06/2014 51.8933 51.96 51.3533 51.5333 716,797
01/03/2014 51.64 51.9 51.42 51.72 456,534
01/02/2014 52.12 52.12 51.3867 51.62 578,290
12/31/2013 52.1733 52.2533 51.8733 52.1 495,306
12/30/2013 52.16 52.1973 51.96 52.1867 351,519
12/27/2013 52.4133 52.9467 51.9733 52.16 295,374
12/26/2013 52.2533 52.48 52.0267 52.3533 350,863
12/24/2013 52.0067 52.3133 51.7983 52.18 170,589
12/23/2013 52.04 52.2267 51.72 52.0333 784,260
12/20/2013 51.4333 52.0067 51.0467 51.9 1,252,824
12/19/2013 51.2 51.4133 50.84 51.3333 695,700
12/18/2013 50.9067 51.28 49.92 51.2533 1,120,938
12/17/2013 50.8333 50.8933 50.3667 50.72 632,880
12/16/2013 50.7267 51.1 50.5667 50.76 815,098
12/13/2013 50.8333 50.9133 50.4367 50.56 526,831
12/12/2013 50.6267 50.9067 50.4667 50.74 476,224
12/11/2013 50.9867 51.075 50.6133 50.7733 830,947
12/10/2013 51.0867 51.2983 50.88 51.02 551,019
12/09/2013 51.4333 51.4333 51.14 51.2933 588,120
12/06/2013 50.8533 51.1933 50.6 51.1867 604,056
12/05/2013 50.4933 50.6133 50.1733 50.3733 593,148
12/04/2013 50.0067 50.6267 49.74 50.5133 1,057,492
12/03/2013 50.4867 50.844 49.9067 50.16 670,863
12/02/2013 50.7 51.36 50.6133 50.78 463,678
11/29/2013 50.9067 51.2533 50.6133 50.6667 252,400
11/27/2013 50.8533 50.96 50.6067 50.9133 475,776
11/26/2013 50.3333 50.8867 50.2867 50.6867 898,755
11/25/2013 50.3533 50.5133 50.1267 50.3467 421,356
11/22/2013 49.9933 50.3133 49.8133 50.2733 482,224
11/21/2013 49.9067 50.2733 49.7467 50.1067 754,210
11/20/2013 49.94 49.94 49.4733 49.62 750,063
11/19/2013 50.1067 50.1133 49.6533 49.7467 748,281
11/18/2013 50.46 50.5667 50 50.1067 716,316
11/15/2013 50.2333 50.3133 49.7867 50.28 679,492
11/14/2013 50.0267 50.36 49.6533 50.28 611,167
11/13/2013 49.0133 49.92 48.7333 49.88 697,045
11/12/2013 49.1533 49.3733 48.3467 49.0933 516,376
11/11/2013 49.2667 49.4 48.76 49.3667 570,406
11/08/2013 48.6933 49.7267 48.6933 49.2667 889,399
11/07/2013 49.0933 49.5867 48.6667 48.7 730,539
11/06/2013 48.7667 49.04 48.6433 49.0333 451,939
11/05/2013 48.5067 48.7133 48.3267 48.5667 810,160
11/04/2013 48.6733 48.7467 48.3533 48.58 557,266
11/01/2013 48.5467 48.7867 48.34 48.5133 742,408
10/31/2013 48.7533 49.02 48.5 48.5733 1,171,575
10/30/2013 48.9067 49.5067 48.6133 48.8667 977,394
10/29/2013 49.1067 49.4 48.9067 49.0267 1,247,112
10/28/2013 48.9533 49.1667 48.7733 48.8867 693,009
10/25/2013 49.0533 49.5933 48.6867 48.9067 725,424
10/24/2013 49.64 49.64 48.5067 49.1067 837,810
10/23/2013 50.18 50.18 49.18 49.64 536,236
10/22/2013 50.14 50.5267 49.9733 50.08 410,113
10/21/2013 50.04 50.1667 49.8267 50.0933 456,891
10/18/2013 50.0333 50.05 49.4533 50.0133 621,738
10/17/2013 49.1667 50.08 48.84 50.0533 762,607
10/16/2013 48.6733 49.5067 48.62 49.3733 460,680
10/15/2013 48.7133 49.22 48.3533 48.4867 656,875
10/14/2013 48.32 49.0333 48.1767 48.86 585,657
10/11/2013 48.4733 48.96 48.3233 48.7733 434,667
10/10/2013 47.6933 48.5867 47.6933 48.5867 660,117
10/09/2013 47.28 47.3867 46.84 47.1133 592,246
10/08/2013 47.8867 47.9667 47.2067 47.2133 383,008
10/07/2013 47.9867 48.24 47.7317 47.86 384,970
10/04/2013 47.5533 48.3867 47.5167 48.3733 511,795
10/03/2013 47.6467 47.98 47.1667 47.54 637,150
10/02/2013 47.5733 47.8067 47.32 47.8067 701,346
10/01/2013 47.7533 48.3467 47.4867 48.08 705,588
09/30/2013 48.12 48.5 47.9667 48.2333 476,593
09/27/2013 48.3 48.6533 48.28 48.56 328,293
09/26/2013 48.42 48.76 48.2933 48.6533 435,313
09/25/2013 48.1733 48.58 47.9938 48.4333 375,969
09/24/2013 48.0467 48.5267 47.8667 48.0867 469,102
09/23/2013 48.0667 48.1067 47.7 47.9933 687,169
09/20/2013 48.14 48.24 47.8 47.96 893,418
09/19/2013 48.2667 48.4 47.6533 47.88 1,076,713
09/18/2013 48.56 48.72 47.92 48.1667 1,050,349
09/17/2013 48.6 48.62 48.34 48.5333 700,087
09/16/2013 48.74 48.74 48.3 48.6 307,459
09/13/2013 48.2533 48.2533 47.8933 48.1133 210,862
09/12/2013 48.4 48.4 47.9067 48.1 267,949
09/11/2013 48.1067 48.4267 47.8533 48.3867 476,019
09/10/2013 47.9267 48.1067 47.7333 48.0933 494,884
09/09/2013 47.0333 47.6333 46.9267 47.62 272,746
09/06/2013 47.44 47.4467 46.48 47.0333 397,711
09/05/2013 46.74 47.3333 46.6867 47.2467 527,122
09/04/2013 46.1267 47.02 46.0967 46.7667 578,383
09/03/2013 46.4533 46.84 45.8267 46.1133 555,735
08/30/2013 46.3867 46.5867 45.7933 45.9267 567,387
08/29/2013 46.1933 46.8067 45.9733 46.42 452,983
08/28/2013 46.1 46.4667 45.9267 46.24 597,306
08/27/2013 47 47.0067 46.0467 46.0667 686,839
08/26/2013 47.5667 47.6867 47.2333 47.38 513,865
08/23/2013 47.58 47.9133 47.18 47.5467 516,484
08/22/2013 46.7933 47.7467 46.6733 47.54 396,534
08/21/2013 46.8667 47.0867 46.44 46.64 553,402
08/20/2013 46.74 47.1733 46.3813 46.96 514,404
08/19/2013 47.2267 47.4 46.66 46.6667 717,607
08/16/2013 46.8867 47.6933 46.8601 47.2867 451,344
08/15/2013 47.14 47.2467 46.7133 46.94 412,932
08/14/2013 47.58 47.7066 47.3067 47.4333 272,818
08/13/2013 47.5133 47.7867 47.2867 47.68 420,729
08/12/2013 47.2733 47.5267 47.18 47.4267 452,673
08/09/2013 47.4 47.6067 47.18 47.44 442,146
08/08/2013 47.5 47.78 47.1067 47.44 344,142
08/07/2013 47.2933 47.38 46.9133 47.22 382,768
08/06/2013 47.7467 47.7467 47.0667 47.3933 683,010
08/05/2013 48.2667 48.3067 47.58 47.7533 591,778
08/02/2013 48.4333 48.4933 47.96 48.2667 466,900
08/01/2013 47.8333 48.7267 47.6933 48.6267 767,842
07/31/2013 47.3067 47.8267 47.0934 47.3867 760,116
07/30/2013 47.1333 47.32 46.9867 47.1467 588,291
07/29/2013 46.88 47 46.6833 46.9 682,524
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?