Torchmark Corporation Historical Stock Prices

TMK 
$58.27
*  
0.30
0.51%
Get TMK Alerts
*Delayed - data as of Jul. 7, 2015 14:12 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

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.
14:12  58.63  58.64  57.83  58.27 315,041
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
02/04/2015 50.91 52.2 50.82 51.93 1,398,465
02/03/2015 50.96 51.35 49.77 50.99 1,225,852
02/02/2015 50.05 51.18 49.83 51.06 901,827
01/30/2015 50.39 51.04 49.98 50.07 827,968
01/29/2015 50.4 50.93 50.2 50.85 667,071
01/28/2015 51.52 51.77 50.32 50.32 653,988
01/27/2015 50.93 51.63 50.93 51.32 480,284
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
*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?