Torchmark Corporation Historical Stock Prices

TMK 
$51.83
*  
0.07
0.14%
Get TMK Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading TMK now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

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

Results for: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  51.75  51.93  51.44  51.83 710,476
01/26/2015 51.72 51.93 51.44 51.83 711,185
01/23/2015 52.25 52.36 51.74 51.76 494,191
01/22/2015 51.71 52.47 51.24 52.27 640,068
01/21/2015 51.19 51.75 50.94 51.43 468,291
01/20/2015 52.16 52.245 51.11 51.36 650,156
01/16/2015 50.89 51.87 50.76 51.85 614,486
01/15/2015 51.31 51.74 50.9 51 505,552
01/14/2015 51.15 51.7 50.85 51.31 591,934
01/13/2015 52.45 52.88 51.45 51.81 673,140
01/12/2015 52.69 52.73 51.97 52.1 347,670
01/09/2015 53.4 53.556 52.55 52.57 537,784
01/08/2015 53.02 53.7 52.88 53.34 1,059,553
01/07/2015 51.83 53.06 51.825 52.53 1,254,423
01/06/2015 53.11 53.17 52.36 52.47 669,021
01/05/2015 53.74 53.865 53.035 53.19 503,556
01/02/2015 54.51 54.6 53.67 54.16 617,827
12/31/2014 55.21 55.21 54.14 54.17 457,429
12/30/2014 55.13 55.49 54.87 55.04 485,089
12/29/2014 55.14 55.88 55.14 55.34 268,431
12/26/2014 55.28 55.4 55.14 55.26 411,015
12/24/2014 55.48 55.5 54.99 55.18 138,267
12/23/2014 55.12 55.74 55.08 55.42 445,924
12/22/2014 54.56 55.05 54.4 55.01 609,222
12/19/2014 54.66 54.66 54.16 54.46 1,427,318
12/18/2014 53.62 54.44 53.46 54.44 1,114,549
12/17/2014 51.82 53.1 51.69 53.02 982,630
12/16/2014 51.45 52.47 51.28 51.62 722,605
12/15/2014 52.42 52.63 51.5 51.72 755,441
12/12/2014 53.25 53.51 52.14 52.14 599,906
12/11/2014 53.73 54.31 53.61 53.73 648,660
12/10/2014 54.01 54.37 53.57 53.61 649,618
12/09/2014 53.77 54.28 53.63 54.21 527,255
12/08/2014 54.08 54.69 53.945 54.41 906,234
12/05/2014 53.62 54.32 53.62 54.09 715,782
12/04/2014 53.66 53.84 53.27 53.46 745,641
12/03/2014 53.44 53.7 52.74 53.66 1,635,447
12/02/2014 53.2 53.46 52.735 53.45 1,093,157
12/01/2014 53.54 53.66 53.28 53.3 742,921
11/28/2014 53.93 54.14 53.67 53.75 284,886
11/26/2014 53.98 54.06 53.69 53.83 493,110
11/25/2014 54.19 54.2225 53.75 53.93 527,684
11/24/2014 54.02 54.23 53.685 54.13 758,985
11/21/2014 53.92 54.15 53.68 53.8 617,353
11/20/2014 52.94 53.48 52.82 53.47 377,166
11/19/2014 53.54 53.6599 53.08 53.24 663,501
11/18/2014 53.39 53.73 53.26 53.5 440,960
11/17/2014 53.24 53.33 52.94 53.31 488,565
11/14/2014 53.18 53.44 53 53.26 476,359
11/13/2014 53.43 53.43 53.01 53.28 542,006
11/12/2014 52.89 53.33 52.58 53.26 678,016
11/11/2014 53 53.26 52.91 53.18 395,167
11/10/2014 53.39 53.42 53 53.09 1,297,392
11/07/2014 53.23 53.58 53.08 53.46 608,299
11/06/2014 53.58 53.76 53.13 53.4 1,013,636
11/05/2014 53.64 53.76 53.3 53.75 942,755
11/04/2014 52.94 53.37 52.77 53.36 614,080
11/03/2014 52.91 53.14 52.71 53.03 1,041,594
10/31/2014 52.94 53 52.72 52.96 745,412
10/30/2014 51.59 52.48 51.55 52.2 652,278
10/29/2014 51.83 52.13 51.6 51.76 761,734
10/28/2014 51.64 51.86 51.17 51.65 1,326,352
10/27/2014 51.15 51.39 50.935 51.35 683,805
10/24/2014 50.49 51.47 50.272 51.25 1,213,339
10/23/2014 52.11 52.11 49.705 50.57 2,997,672
10/22/2014 52.98 53.14 52.57 52.61 598,256
10/21/2014 51.99 52.89 51.92 52.88 596,515
10/20/2014 51.23 51.69 51 51.67 547,763
10/17/2014 50.75 51.44 50.68 51.31 574,299
10/16/2014 49.92 50.51 49.88 50.32 805,496
10/15/2014 50.71 50.99 49.97 50.63 972,813
10/14/2014 51.3 51.87 51.27 51.47 618,108
10/13/2014 51.46 51.86 51.11 51.11 650,315
10/10/2014 51.86 52.42 51.5 51.5 760,839
10/09/2014 52.47 52.51 51.8 51.86 930,649
10/08/2014 51.44 52.59 51.258 52.52 882,667
10/07/2014 52.13 52.41 51.5 51.5 653,501
10/06/2014 52.79 52.85 52.215 52.44 602,506
10/03/2014 52.44 52.77 52.37 52.61 699,521
10/02/2014 51.77 52.31 51.61 52.07 840,170
10/01/2014 52.27 52.28 51.8 51.92 1,069,126
09/30/2014 52.72 52.73 52.34 52.37 662,930
09/29/2014 52.51 52.88 52.28 52.64 661,684
09/26/2014 52.72 53.09 52.465 52.96 442,148
09/25/2014 53.05 53.145 52.57 52.57 533,160
09/24/2014 52.59 53.35 52.49 53.26 561,415
09/23/2014 53.01 53.24 52.62 52.62 534,438
09/22/2014 53.36 53.48 53.12 53.25 614,867
09/19/2014 54.11 54.26 53.43 53.56 949,842
09/18/2014 53.72 54.09 53.72 53.83 552,118
09/17/2014 53.57 53.93 53.39 53.59 350,863
09/16/2014 53.42 53.74 53.31 53.53 387,788
09/15/2014 53.58 53.64 53.36 53.39 436,292
09/12/2014 53.42 53.77 53.35 53.65 419,877
09/11/2014 53.41 53.67 53.28 53.59 340,633
09/10/2014 53.55 53.87 53.3 53.6 548,317
09/09/2014 53.99 53.99 53.48 53.5 727,299
09/08/2014 54.27 54.33 53.95 54.12 312,453
09/05/2014 54.11 54.33 54 54.24 591,910
09/04/2014 54.56 54.68 54.12 54.16 473,443
09/03/2014 54.83 54.83 54.37 54.41 603,220
09/02/2014 54.59 54.92 54.36 54.47 687,636
08/29/2014 55.15 55.31 54.53 54.55 777,484
08/28/2014 54.56 55.07 54.37 54.93 335,113
08/27/2014 54.94 55.07 54.78 54.86 357,222
08/26/2014 54.5 54.92 54.5 54.84 331,761
08/25/2014 54.42 54.67 54.18 54.53 385,839
08/22/2014 54.45 54.62 54.07 54.08 305,224
08/21/2014 54.02 54.58 53.8 54.47 360,910
08/20/2014 53.63 54.105 53.55 54.03 470,515
08/19/2014 53.86 54.03 53.75 53.8 368,308
08/18/2014 53.51 53.86 53.49 53.86 408,208
08/15/2014 53.81 53.81 52.87 53.26 525,584
08/14/2014 53.25 53.59 53 53.55 300,083
08/13/2014 53.11 53.3699 53.02 53.19 513,575
08/12/2014 52.91 53.17 52.9 53 531,163
08/11/2014 53.36 53.555 52.935 52.98 763,603
08/08/2014 53.09 53.37 52.85 53.33 403,484
08/07/2014 53.87 53.96 52.82 52.97 514,282
08/06/2014 53.06 53.565 52.83 53.46 690,804
08/05/2014 53.19 53.32 52.86 53.12 984,342
08/04/2014 52.87 53.43 52.72 53.3 622,114
08/01/2014 52.61 52.98 52.05 52.69 625,026
07/31/2014 53.36 53.52 52.72 52.74 666,411
07/30/2014 53.78 53.89 53.29 53.58 578,691
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
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?