Historical Stock Prices

TMK 
$52.82
*  
0.44
0.84%
Get TMK Alerts
*Delayed - data as of Feb. 5, 2016  -  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 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 52.46 53.06 52.2 52.82 1,168,128
02/04/2016 52.5 54.12 51.96 52.38 1,911,880
02/03/2016 53.2 53.265 51.77 52.24 1,386,175
02/02/2016 53.17 53.7 52.54 52.76 1,102,298
02/01/2016 53.92 54.62 53.52 54.33 791,134
01/29/2016 53.29 54.36 52.86 54.34 856,505
01/28/2016 52.91 53.16 52.47 53.01 670,873
01/27/2016 52.64 53.61 52.28 52.51 652,284
01/26/2016 52.48 53.275 52.16 52.9 573,979
01/25/2016 52.93 53.15 52.18 52.22 587,351
01/22/2016 52.56 53.29 52.37 53.1 772,188
01/21/2016 51.71 52.61 51.52 51.8 763,824
01/20/2016 52 52.2 50.56 51.66 849,941
01/19/2016 53.7 53.81 52.51 52.87 741,629
01/15/2016 52.62 53.35 52.51 52.95 924,575
01/14/2016 53.7 54.16 52.9893 53.91 732,325
01/13/2016 55.06 55.63 53.09 53.52 1,040,024
01/12/2016 54.85 55.03 54.22 54.63 972,941
01/11/2016 54.52 54.96 53.88 54.44 967,527
01/08/2016 55.37 55.57 54.37 54.42 863,117
01/07/2016 54.83 55.53 54.62 54.97 1,212,963
01/06/2016 56.19 56.37 55.64 55.91 825,996
01/05/2016 56.26 57.19 56.17 57.01 1,048,860
01/04/2016 56.02 56.35 55.24 56.32 977,573
12/31/2015 57.5 57.8 57.07 57.16 567,000
12/30/2015 57.79 57.89 57.49 57.59 338,783
12/29/2015 57.76 57.96 57.46 57.84 345,484
12/28/2015 56.94 57.31 56.72 57.29 337,382
12/24/2015 57.23 57.51 57.09 57.27 210,242
12/23/2015 56.91 57.24 56.6387 57.24 608,114
12/22/2015 56.08 56.68 55.604 56.63 742,112
12/21/2015 55.76 56.06 55.325 55.76 660,295
12/18/2015 56.63 56.66 55.35 55.36 1,371,013
12/17/2015 58.51 58.71 56.62 56.99 1,121,366
12/16/2015 58.31 58.45 57.64 58.27 873,096
12/15/2015 57.84 58.275 57.15 57.86 1,079,726
12/14/2015 58.65 59 57 57.28 1,243,192
12/11/2015 58.57 59.26 58.18 58.48 516,702
12/10/2015 59.53 60.02 59.36 59.58 544,349
12/09/2015 59.95 60.61 59.34 59.53 852,442
12/08/2015 60.14 60.48 59.98 60.18 371,026
12/07/2015 60.86 61.08 60.3 60.72 464,877
12/04/2015 60.11 61.05 59.97 60.98 495,367
12/03/2015 60.97 60.97 59.71 59.97 592,005
12/02/2015 61.28 61.42 60.71 60.8 467,092
12/01/2015 60.98 61.28 60.88 61.19 809,347
11/30/2015 60.97 61.02 60.48 60.62 821,436
11/27/2015 60.82 60.99 60.61 60.95 165,485
11/25/2015 60.88 60.88 60.52 60.7 349,400
11/24/2015 60.03 60.92 59.99 60.86 699,308
11/23/2015 60.53 60.89 60.31 60.46 410,194
11/20/2015 60.41 60.7625 60.16 60.53 498,051
11/19/2015 60 60.39 59.76 60.22 399,064
11/18/2015 59.72 60.14 59.43 59.98 721,189
11/17/2015 59.58 60.2 59.15 59.65 765,191
11/16/2015 58.45 59.53 58.4 59.52 481,778
11/13/2015 58.61 58.84 58.39 58.55 528,099
11/12/2015 59.23 59.55 58.74 58.74 498,817
11/11/2015 60.24 60.37 59.74 59.78 559,904
11/10/2015 59.12 60.3 59.12 60.05 628,025
11/09/2015 59.74 59.76 58.6 59.35 892,900
11/06/2015 59.185 59.86 58.78 59.76 732,051
11/05/2015 58.36 58.72 58.2 58.56 228,460
11/04/2015 58.74 58.95 58.3 58.41 381,097
11/03/2015 58.81 58.99 58.555 58.75 562,405
11/02/2015 58.18 59.125 58.18 59.01 711,341
10/30/2015 58.79 58.96 57.95 58.01 756,978
10/29/2015 58.36 59.16 58.36 58.72 1,264,677
10/28/2015 56.76 58.46 56.58 58.43 1,753,025
10/27/2015 57.49 57.71 56.28 56.76 1,710,866
10/26/2015 58.93 59.12 58.25 58.45 705,168
10/23/2015 58.76 59.19 58.55 59.03 479,303
10/22/2015 57.9 58.64 57.76 58.39 654,010
10/21/2015 58.26 58.44 57.575 57.62 423,450
10/20/2015 57.98 58.21 57.825 58.07 418,701
10/19/2015 57.87 58.28 56.71 57.96 375,079
10/16/2015 57.87 58.3 57.57 58.08 543,411
10/15/2015 57.1 57.54 56.5 57.54 754,417
10/14/2015 57.36 58.46 56.645 56.69 760,297
10/13/2015 57.82 58.06 57.35 57.41 384,839
10/12/2015 57.9 58.13 57.8 58.05 365,662
10/09/2015 57.94 58.19 57.63 57.9 501,289
10/08/2015 57.5 58.04 57.43 57.9 651,909
10/07/2015 57.36 57.79 57.07 57.64 585,877
10/06/2015 57.17 57.49 56.86 57.05 736,169
10/05/2015 56.83 57.5 56.68 57.28 665,155
10/02/2015 55.01 56.51 55.01 56.51 920,228
10/01/2015 56.5 56.6799 55.91 56.4 899,677
09/30/2015 57.15 57.33 56.19 56.4 1,140,356
09/29/2015 56.42 56.79 56.14 56.67 615,078
09/28/2015 57.01 57.08 56.14 56.24 527,515
09/25/2015 57.49 57.79 57.11 57.39 603,491
09/24/2015 56.66 57 56.27 56.85 517,662
09/23/2015 56.77 57.15 56.62 56.89 529,844
09/22/2015 56.77 56.99 56.41 56.74 478,977
09/21/2015 56.9 57.7 56.83 57.51 743,917
09/18/2015 57.01 57.26 56.42 56.66 2,820,994
09/17/2015 58.58 58.78 57.65 57.75 743,386
09/16/2015 58.24 58.67 58.12 58.56 586,370
09/15/2015 57.41 58.315 57.41 58.25 564,234
09/14/2015 57.65 57.65 57.21 57.35 407,432
09/11/2015 56.95 57.64 56.71 57.62 443,477
09/10/2015 56.89 57.63 56.76 57.2 660,876
09/09/2015 58.46 58.67 57.01 57.13 641,153
09/08/2015 57.85 57.9 57.02 57.79 991,472
09/04/2015 56.98 57.39 56.6 56.9 853,256
09/03/2015 57.57 58.2 57.25 57.68 355,679
09/02/2015 57.3 57.45 56.68 57.43 477,044
09/01/2015 57.31 57.81 56.46 56.67 735,065
08/31/2015 58.59 58.85 58.31 58.46 773,341
08/28/2015 58.58 59.7 58.43 58.92 801,143
08/27/2015 58.365 59.22 57.85 58.82 1,021,578
08/26/2015 57 57.79 56.38 57.55 1,191,464
08/25/2015 57.685 57.8 55.59 55.62 1,359,700
08/24/2015 56.39 58.23 55.99 56.43 1,807,926
08/21/2015 60.61 60.765 59.34 59.35 906,179
08/20/2015 62.16 62.19 61.12 61.13 638,507
08/19/2015 62.37 62.74 61.85 62.52 544,078
08/18/2015 62.7 62.88 62.45 62.63 480,319
08/17/2015 62.21 62.71 61.58 62.71 482,452
08/14/2015 62.2 62.73 62.1 62.5 614,597
08/13/2015 61.98 62.72 60.9601 62.2 1,090,640
08/12/2015 62.41 62.61 61.54 62.47 463,618
08/11/2015 62.74 63.2599 62.66 62.86 526,931
08/10/2015 62.42 63.21 62.42 63.12 573,678
08/07/2015 62.03 62.36 61.45 61.97 713,614
08/06/2015 62.74 62.87 61.87 62.18 537,566
08/05/2015 62.66 62.95 62.44 62.69 477,067
08/04/2015 62.4 62.63 62.19 62.34 495,247
08/03/2015 61.71 62.46 61.56 62.32 754,033
07/31/2015 61.8 62.18 61.03 61.61 803,681
07/30/2015 61.41 61.98 61.02 61.79 758,795
07/29/2015 59.87 61.575 59.71 61.47 947,098
07/28/2015 59.54 60.18 55.618 59.87 1,226,796
07/27/2015 61.72 61.92 60.965 61.21 731,371
07/24/2015 60.73 62.66 60.3 62.16 1,643,999
07/23/2015 60.56 60.74 59.91 60.04 475,298
07/22/2015 60.33 60.7 60.33 60.52 399,820
07/21/2015 60.43 60.84 60.16 60.33 455,631
07/20/2015 60.41 60.54 60.18 60.38 451,297
07/17/2015 60.83 61.01 60.25 60.32 578,092
07/16/2015 60.67 60.95 60.41 60.93 537,005
07/15/2015 59.54 60.28 59.28 60.2 693,479
07/14/2015 58.99 59.46 58.93 59.44 404,877
07/13/2015 59.15 59.33 58.86 59.13 642,692
07/10/2015 58.23 58.88 58.06 58.75 539,338
07/09/2015 58.19 58.23 57.71 57.77 472,842
07/08/2015 58.14 58.38 57.42 57.53 607,647
07/07/2015 58.45 58.77 57.83 58.75 548,354
07/06/2015 58.19 58.72 58.01 58.57 652,765
07/02/2015 58.9 59.19 58.49 58.82 558,653
07/01/2015 59.1 59.39 58.7 58.91 625,855
06/30/2015 58.49 58.5 57.85 58.22 932,573
06/29/2015 58.22 58.75 57.805 57.83 738,109
06/26/2015 58.92 59.17 58.74 59.15 852,672
06/25/2015 58.97 59.06 58.575 58.69 479,220
06/24/2015 58.91 59.16 58.68 58.71 386,046
06/23/2015 59.18 59.34 58.82 59.06 692,572
06/22/2015 59.17 59.22 58.8201 59.03 576,092
06/19/2015 58.71 58.89 58.53 58.71 1,259,583
06/18/2015 58.55 59 58.43 58.94 566,630
06/17/2015 58.51 58.74 58.35 58.43 595,553
06/16/2015 57.86 58.46 57.85 58.27 430,247
06/15/2015 57.66 58.16 57.53 57.91 977,679
06/12/2015 58.33 58.36 57.93 58.19 992,323
06/11/2015 58.08 58.415 57.9 58.34 1,873,311
06/10/2015 57.86 58.4 57.56 58 919,787
06/09/2015 57.24 57.69 57.14 57.54 663,511
06/08/2015 57.44 57.8 57.27 57.27 602,834
06/05/2015 57.65 57.99 57.24 57.52 686,364
06/04/2015 57.29 57.53 57.11 57.27 533,364
06/03/2015 57.57 57.82 57.35 57.59 800,699
06/02/2015 56.9 57.41 56.78 57.22 515,232
06/01/2015 57.34 57.34 56.83 56.94 427,018
05/29/2015 57.43 57.43 56.77 57.07 560,005
05/28/2015 57.34 57.44 57.08 57.44 372,618
05/27/2015 56.98 57.49 56.9 57.37 368,431
05/26/2015 57.58 57.74 56.91 56.99 466,090
05/22/2015 57.78 58.1625 57.65 57.68 516,559
05/21/2015 57.82 58.1 57.69 57.87 615,053
05/20/2015 57.68 58.03 57.29 57.94 700,672
05/19/2015 57.13 57.72 56.985 57.66 815,772
05/18/2015 56.51 57.06 56.41 56.95 979,327
05/15/2015 56.79 56.94 56.39 56.45 785,741
05/14/2015 56.85 56.94 56.55 56.75 887,895
05/13/2015 56.75 56.93 56.57 56.6 793,814
05/12/2015 57.02 57.16 56.575 56.67 967,984
05/11/2015 57.22 57.49 57.17 57.18 497,923
05/08/2015 57.31 57.44 57.09 57.2 537,322
05/07/2015 56.81 57.29 56.53 56.98 471,113
05/06/2015 56.84 57.1 56.48 56.84 634,165
05/05/2015 56.68 57 56.41 56.58 590,068
05/04/2015 56.43 56.9 56.27 56.8 450,993
05/01/2015 56.43 56.75 55.89 56.38 780,986
04/30/2015 56.24 56.83 56.05 56.11 785,571
04/29/2015 55.97 56.8 55.93 56.51 551,296
04/28/2015 55.77 56.31 55.62 56.27 375,953
04/27/2015 56.21 56.5 55.77 55.87 658,756
04/24/2015 56.22 56.33 55.84 56.09 536,884
04/23/2015 56.22 56.57 55.7 56.2 861,807
04/22/2015 56.19 56.42 55.73 56.38 806,306
04/21/2015 55.5 56.59 55.5 56.1 752,723
04/20/2015 56.82 56.88 56.49 56.66 521,863
04/17/2015 56.23 56.57 55.97 56.49 808,767
04/16/2015 56.31 56.84 56.18 56.68 656,448
04/15/2015 56.07 56.72 55.97 56.41 548,020
04/14/2015 55.86 56.267 55.72 56 619,895
04/13/2015 55.75 56.035 55.71 55.83 311,212
04/10/2015 55.89 55.98 55.64 55.86 533,331
04/09/2015 55.58 55.98 55.45 55.93 500,609
04/08/2015 55.18 55.6 55.11 55.58 450,862
04/07/2015 55.17 55.31 54.9 55.06 641,281
04/06/2015 54.55 55.36 54.51 55.17 520,566
04/02/2015 54.95 55.3 54.885 55.11 525,358
04/01/2015 54.85 55.04 54.54 54.98 577,675
03/31/2015 54.76 55.02 54.44 54.92 717,945
03/30/2015 54.86 55.26 54.73 55.22 559,984
03/27/2015 54.69 54.83 54.36 54.67 638,198
03/26/2015 54.59 54.99 54.38 54.76 895,170
03/25/2015 55.37 55.44 54.62 54.67 827,585
03/24/2015 55.4 55.59 55.19 55.37 671,757
03/23/2015 55.74 56.19 55.51 55.52 686,251
03/20/2015 55.01 55.76 55.01 55.66 1,366,455
03/19/2015 55.28 55.44 54.48 54.9 824,089
03/18/2015 54.17 55.38 54.17 55.24 1,190,671
03/17/2015 54.17 54.57 53.95 54.44 523,703
03/16/2015 53.73 54.33 53.6 54.32 518,959
03/13/2015 54.01 54.14 53.12 53.57 624,880
03/12/2015 53.71 54.21 53.47 54.18 393,237
03/11/2015 53.42 53.63 53.25 53.41 556,116
03/10/2015 53.46 53.8 53.21 53.32 992,905
03/09/2015 53.76 54.18 53.6 54.08 677,188
03/06/2015 53.54 54.53 53.54 53.79 700,669
03/05/2015 53.54 53.71 53.21 53.66 451,682
03/04/2015 53.65 53.934 53.12 53.4 548,856
03/03/2015 53.7 54.07 53.51 53.96 1,005,123
03/02/2015 53.25 54.01 53.13 53.99 673,559
02/27/2015 53.45 53.69 53.19 53.25 688,393
02/26/2015 53.55 53.73 53.3 53.47 594,539
02/25/2015 53.78 53.84 53.39 53.61 487,908
02/24/2015 53.67 54.36 53.67 53.86 932,313
02/23/2015 54.13 54.13 53.48 53.73 613,540
02/20/2015 53.6 54.25 52.98 54.18 901,476
02/19/2015 53.64 53.99 53.36 53.83 490,621
02/18/2015 53.8 53.85 53.63 53.73 644,195
02/17/2015 53.9 54.33 53.69 53.98 773,889
02/13/2015 53.62 54.12 53.53 54.05 521,785
02/12/2015 53.52 53.85 53.26 53.7 521,648
02/11/2015 53.2 53.63 53.02 53.44 470,743
02/10/2015 53.37 53.37 52.64 53.01 654,153
02/09/2015 52.64 53.06 52.56 52.93 717,997
02/06/2015 52.71 53.28 52.55 53.01 737,521
02/05/2015 51.52 52.57 51.48 52.52 685,037
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?