$33.89 -1.23 (%) Fresh Market Inc (The) - NASDAQ

Oct. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFM historical data

Date Open High Low Close Volume
10/22/201435.2435.3233.8533.89635,902
10/21/201433.9335.2033.4435.12649,393
10/20/201433.0233.9933.0233.82431,110
10/17/201433.7133.7332.7733.23517,842
10/16/201432.9933.6432.7533.27538,441
10/15/201432.4933.5232.2033.29643,701
10/14/201432.8633.3732.3532.881,342,056
10/13/201433.7033.9232.5732.691,157,331
10/10/201435.2535.6633.0033.591,762,676
10/9/201435.7935.9935.0435.461,005,649
10/8/201435.4435.9934.8835.68758,222
10/7/201435.3735.7935.1535.48757,583
10/6/201436.1136.5435.4935.54787,877
10/3/201436.1536.5235.6136.14713,472
10/2/201435.5336.3735.2735.74689,587
10/1/201434.7535.6034.6135.55910,138
9/30/201435.0835.7134.8534.93637,075
9/29/201434.6135.2634.3535.08498,320
9/26/201434.3835.1434.3034.97480,395
9/25/201434.8635.1934.0134.33793,767
9/24/201434.7135.4234.5234.94434,909
9/23/201434.9035.2934.4534.58501,887
9/22/201435.9636.0934.8034.98620,106
9/19/201437.1437.1435.8536.091,469,007
9/18/201435.7337.0135.1536.941,341,502
9/17/201434.1635.6434.0735.62789,951
9/16/201434.5134.8034.1134.26589,189
9/15/201435.1035.4034.5134.57443,362
9/12/201435.3435.4434.8735.21338,912
9/11/201434.9735.5134.7335.27481,820
9/10/201435.2235.5834.9535.01544,396
9/9/201435.4335.6035.0035.25475,801
9/8/201435.4935.7335.2835.50645,227
9/5/201434.4035.8234.3035.631,111,940
9/4/201433.8534.9233.5634.37749,513
9/3/201433.9334.2433.6233.73533,941
9/2/201433.4034.0033.0833.93727,765
8/29/201433.7333.9533.3233.35428,819
8/28/201434.3534.4933.5933.73694,170
8/27/201433.3734.6633.1934.451,010,560
8/26/201432.6733.7332.6733.35878,773
8/25/201433.0033.4432.5032.571,067,461
8/22/201433.0433.7732.1632.894,242,836
8/21/201430.8931.1030.3130.431,051,922
8/20/201431.3831.3830.6630.95498,284
8/19/201431.1031.6130.9631.48456,344
8/18/201431.1031.4230.7531.15433,943
8/15/201431.5131.7730.6430.82801,014
8/14/201430.1931.5830.1931.36719,463
8/13/201429.6530.3429.3230.15581,106
8/12/201430.2730.3129.4029.64623,783
8/11/201430.2030.6430.0330.34564,564
8/8/201429.9030.5129.7630.11524,711
8/7/201430.1030.5029.6729.90619,463
8/6/201429.6830.1129.5330.05404,983
8/5/201429.3630.5329.3529.95659,757
8/4/201429.7129.9229.3129.47705,943
8/1/201430.0330.4429.4329.54647,073
7/31/201430.3530.3529.4729.93818,211
7/30/201430.1230.8930.0030.70674,376
7/29/201429.6130.3229.5130.10608,384
7/28/201429.7730.1029.4629.58580,448
7/25/201430.1430.3829.5629.78493,394
7/24/201429.9130.5429.6530.41588,023
7/23/201430.2830.2829.4329.911,256,789
7/22/201431.2531.2529.8429.901,518,572
7/21/201431.4231.5230.9731.28677,536
7/18/201430.9731.5430.8931.51518,820
7/17/201431.2731.5130.8931.02859,066
7/16/201432.2032.4331.7631.77622,481
7/15/201431.9132.7931.5531.95932,346
7/14/201431.6631.8431.4131.66669,398
7/11/201431.4631.7030.9631.50486,024
7/10/201431.5631.6531.1031.491,023,154
7/9/201432.0032.6331.8531.99535,823
7/8/201430.2932.1029.8831.962,629,239
7/7/201433.7233.7232.6332.67718,356
7/3/201433.6134.0333.6133.80264,524
7/2/201433.6734.2433.5033.60515,294
7/1/201433.6134.1733.4133.71818,751
6/30/201433.6433.9233.3033.471,010,697
6/27/201433.8234.3033.4733.625,284,574
6/26/201434.0434.4033.6233.80572,747
6/25/201433.0634.2232.9934.151,133,180
6/24/201434.0534.3633.7033.84606,263
6/23/201434.0634.7233.8834.17650,045
6/20/201434.5634.7733.4934.19846,339
6/19/201435.1935.4534.4234.52637,916
6/18/201435.6335.7434.7735.24743,374
6/17/201435.2935.8935.2235.65534,674
6/16/201434.8935.4934.8935.39770,982
6/13/201434.8735.1734.3634.97644,823
6/12/201434.3335.0433.9434.86820,573
6/11/201433.6234.5533.5034.27569,300
6/10/201433.7834.0133.5433.75497,752
6/9/201433.4333.9233.1233.83492,047
6/6/201433.3933.7532.9433.43740,415
6/5/201433.2533.7832.9033.46701,636
6/4/201432.9633.3432.5133.161,236,387
6/3/201431.9933.0031.1332.952,271,378
  • Showing 1-100 of 997 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center