TMK - Torchmark Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201987.3487.5985.0285.0785.07511,406
Aug 13, 201986.8789.2586.7188.5088.50367,205
Aug 12, 201987.3589.0087.0887.3087.30391,439
Aug 09, 201988.9988.9986.6888.0188.01280,821
Aug 08, 201986.8688.2286.4288.1088.10526,400
Aug 07, 201984.9186.4383.6785.9985.99540,000
Aug 06, 201985.2086.4384.5786.3886.38535,300
Aug 05, 201986.3186.3284.1284.7184.71614,400
Aug 02, 201988.5488.6087.1387.6587.65558,600
Aug 01, 201991.1091.1987.7588.6188.61717,900
Jul 31, 201991.7192.1590.9491.3291.32613,500
Jul 30, 201991.5092.1591.2891.7291.72351,200
Jul 29, 201993.0893.1591.5791.9091.90478,000
Jul 26, 201992.4292.9691.6992.9392.93629,800
Jul 25, 201992.0893.2691.3992.1592.15673,200
Jul 24, 201991.1891.4490.3590.8890.88556,000
Jul 23, 201991.1191.6390.5891.3291.32358,100
Jul 22, 201991.0391.4290.8591.1091.10374,900
Jul 19, 201991.9492.2191.0091.0491.04341,800
Jul 18, 201991.2291.9891.0491.8391.83411,100
Jul 17, 201991.7692.0390.9691.3191.31348,400
Jul 16, 201992.4292.4291.7791.9191.91504,600
Jul 15, 201992.3492.3691.7192.2692.26375,900
Jul 12, 201991.8592.1891.3392.0592.05452,800
Jul 11, 201991.4891.7090.7791.6891.68565,500
Jul 10, 201991.5491.8490.9991.1291.12485,500
Jul 09, 201990.3191.5790.3191.5491.54463,900
Jul 08, 201991.3291.6290.8190.8790.87451,200
Jul 05, 201991.6691.8390.9991.7791.77408,600
Jul 03, 201990.6591.7790.6491.6391.63255,200
Jul 03, 20190.173 Dividend
Jul 02, 201991.1791.2989.9990.5190.34400,800
Jul 01, 201990.0791.2790.0791.1390.96460,600
Jun 28, 201989.0389.6789.0389.4689.29913,500
Jun 27, 201987.8288.5787.7788.4488.27343,700
Jun 26, 201988.3988.6387.5887.5887.41384,300
Jun 25, 201988.4288.5087.8188.2588.08371,500
Jun 24, 201988.1489.3088.1488.3488.17450,000
Jun 21, 201989.4989.5988.0588.0887.911,055,800
Jun 20, 201989.2189.4988.0689.3789.20378,300
Jun 19, 201988.7389.5088.4388.6088.43378,000
Jun 18, 201988.3789.0487.9788.7988.62330,800
Jun 17, 201989.2289.4888.2388.3288.15275,900
Jun 14, 201988.7089.2688.3389.1789.00335,500
Jun 13, 201988.4788.9588.2688.6388.46386,700
Jun 12, 201988.3388.7487.9088.4588.28430,500
Jun 11, 201989.2689.5188.3888.4288.25422,800
Jun 10, 201989.6289.7288.7888.8088.63354,800
Jun 07, 201988.8189.5388.8188.8788.70329,900
Jun 06, 201988.4989.1088.1888.9388.76309,900
Jun 05, 201988.3788.6587.5288.3088.13536,300
Jun 04, 201987.8588.3087.2588.2388.06526,800
Jun 03, 201985.4386.8485.3186.8186.64436,200
May 31, 201985.5786.1485.3385.5185.35412,900
May 30, 201986.8187.6286.4086.4986.32308,900
May 29, 201986.0386.9585.7486.8186.64532,400
May 28, 201987.0487.2486.1986.2886.12649,200
May 24, 201986.8987.3386.4587.1987.02443,800
May 23, 201987.4587.6086.1286.6686.49565,000
May 22, 201988.4688.7588.1688.4588.28500,700
May 21, 201988.7889.4188.5188.8288.65473,500
May 20, 201987.2888.4187.2188.3088.13589,900
May 17, 201986.5288.1586.5087.3987.22507,100
May 16, 201987.1687.8287.1287.3987.22442,300
May 15, 201986.5187.2486.0786.7586.58356,900
May 14, 201986.4587.8786.4587.3187.14415,900
May 13, 201986.8287.2785.8586.3086.14481,300
May 10, 201986.7788.3586.3888.2488.07331,700
May 09, 201986.0887.4085.9087.1486.97338,900
May 08, 201986.2887.4886.0386.8786.70426,100
May 07, 201987.4087.7985.9886.5686.39328,400
May 06, 201986.6188.2386.3687.9487.77250,700
May 03, 201987.7388.3287.4787.9087.73284,300
May 02, 201987.3987.9686.9287.5087.33390,800
May 01, 201987.5788.0387.0987.3187.14435,300
Apr 30, 201987.8187.8186.7787.6687.49465,700
Apr 29, 201987.1988.0487.0887.7187.54447,300
Apr 26, 201986.7187.0286.1287.0086.83282,600
Apr 25, 201985.7386.8485.2586.5586.38406,200
Apr 24, 201986.6386.7486.0986.3586.18526,200
Apr 23, 201986.9587.2386.5286.8186.64611,300
Apr 22, 201988.8588.8786.4387.0686.89710,900
Apr 18, 201986.5191.2886.5188.7488.571,051,900
Apr 17, 201987.4987.4986.2186.2686.10703,000
Apr 16, 201986.4787.3186.3987.1086.93397,100
Apr 15, 201986.6387.1685.9586.1285.96351,000
Apr 12, 201986.5287.1386.0686.8486.67370,500
Apr 11, 201985.3186.1384.9685.4585.29423,800
Apr 10, 201984.2885.1584.1085.0284.86350,500
Apr 09, 201984.9484.9784.1084.2284.06376,000
Apr 08, 201985.1485.5685.0885.4685.30408,300
Apr 05, 201984.5985.3484.2385.3285.16606,700
Apr 04, 201984.5685.3284.3184.5784.41294,300
Apr 04, 20190.173 Dividend
Apr 03, 201984.5885.0484.3684.6984.36548,700
Apr 02, 201984.0984.5683.5783.8783.54633,400
Apr 01, 201982.4284.2382.4284.1683.83685,300
Mar 29, 201982.4082.6681.7381.9581.63603,200
Mar 28, 201982.0782.4981.0081.8081.48477,700
Mar 27, 201981.7582.4281.6981.9581.63395,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...