Quantcast

Historical Stock Prices

TMK 
$83.47
*  
0.50
0.6%
Get TMK Alerts
*Delayed - data as of Jul. 20, 2018  -  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: 3 Month, From 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 83.66 83.77 83.12 83.47 347,437
07/19/2018 85.1 85.105 83.81 83.97 515,918
07/18/2018 84.72 85.41 84.59 85.28 445,843
07/17/2018 84.48 84.8 84.14 84.56 288,762
07/16/2018 83.58 84.51 83.58 84.46 483,874
07/13/2018 83.05 83.83 82.92 83.43 612,952
07/12/2018 84.39 84.39 82.72 83.39 353,705
07/11/2018 84.22 84.53 83.57 83.79 444,116
07/10/2018 84.9 84.91 84.07 84.77 499,787
07/09/2018 83.3 84.94 83.29 84.86 623,711
07/06/2018 82.03 83.03 81.82 82.79 441,529
07/05/2018 82.39 82.44 81.835 82.29 554,577
07/03/2018 82.19 82.7 81.99 82.08 373,478
07/02/2018 81.01 82.01 80.9 81.91 557,054
06/29/2018 81.7 82.61 81.32 81.41 607,290
06/28/2018 81.25 81.58 80.66 81.15 510,592
06/27/2018 82.83 83.29 81.33 81.36 376,525
06/26/2018 83.65 83.65 83 83.02 425,290
06/25/2018 83.31 83.9 82.756 83.62 448,143
06/22/2018 84.13 84.225 83.4 83.68 1,115,985
06/21/2018 83.93 84.3 83.45 83.7 658,213
06/20/2018 84.62 84.88 83.98 84.05 816,615
06/19/2018 83.46 84.51 83.42 84.27 621,370
06/18/2018 84.03 84.36 83.4 84.12 660,167
06/15/2018 83.76 84.56 82.97 84.48 1,020,035
06/14/2018 84.61 84.8 83.75 84.2 781,703
06/13/2018 84.75 85.13 84.0448 84.34 871,828
06/12/2018 85.69 85.69 84.39 84.62 399,674
06/11/2018 86.51 86.67 85.5 85.68 295,164
06/08/2018 85.79 86.3 85.51 86.24 479,281
06/07/2018 85.78 85.91 85.24 85.66 474,051
06/06/2018 85.3 85.76 84.83 85.52 461,244
06/05/2018 84.98 85.0499 84.02 84.93 655,483
06/04/2018 85.98 86.41 85.12 85.18 408,416
06/01/2018 85.87 86.63 85.78 85.78 493,799
05/31/2018 84.89 85.31 84.13 84.83 621,041
05/30/2018 83.99 85.445 83.84 85.1 718,048
05/29/2018 84.53 84.85 82.59 83.13 678,379
05/25/2018 85.96 86.5 85.3901 85.71 328,414
05/24/2018 86.27 86.51 85.5 86.21 431,017
05/23/2018 86.65 86.72 86.235 86.58 412,485
05/22/2018 86.6 87.27 86.47 86.99 347,625
05/21/2018 85.92 86.74 85.82 86.58 510,531
05/18/2018 85.63 85.98 85.395 85.64 755,205
05/17/2018 85.26 85.91 85 85.67 327,002
05/16/2018 84.72 85.68 84.72 85.3 398,963
05/15/2018 84.59 85.25 84.405 84.89 511,538
05/14/2018 85.61 85.74 84.6 84.75 368,562
05/11/2018 85.47 86.17 85.33 85.52 242,231
05/10/2018 85.02 85.53 84.58 85.38 332,572
05/09/2018 85.35 85.43 84.49 85.02 412,675
05/08/2018 85.4 86.01 84.78 85.04 450,556
05/07/2018 85.55 85.8 84.99 85.44 438,843
05/04/2018 83.64 85.93 83.365 85.46 340,184
05/03/2018 84.41 84.81 83.02 84.09 446,404
05/02/2018 86.24 86.24 84.74 84.87 520,176
05/01/2018 86.48 86.77 85.9 86.68 292,447
04/30/2018 87.78 88.25 86.74 86.74 447,786
04/27/2018 86.53 87.67 86.39 87.52 367,495
04/26/2018 86.48 87.24 86.08 86.77 386,607
04/25/2018 86.17 86.96 85.555 86.47 409,773
04/24/2018 87.21 87.54 85.59 86.12 813,872
04/23/2018 87.5 87.92 86.62 86.89 531,186
04/20/2018 87.22 87.975 86.67 87.18 792,054
*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?

Smart Portfolio