$36.10 -0.84 (%) Fresh Market Inc (The) - NASDAQ

Sep. 19, 2014 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFM historical data

Date Open High Low Close Volume
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
6/2/201430.6030.7229.9030.52893,395
5/30/201430.0930.7829.8430.65891,663
5/29/201429.9830.4629.6630.00721,767
5/28/201429.8430.4629.6529.921,360,891
5/27/201429.1530.1529.1129.851,827,178
5/23/201431.0331.2329.0029.154,641,805
5/22/201429.3029.6428.6028.701,529,511
5/21/201429.5229.8128.7829.391,087,320
5/20/201429.7329.9029.2729.49943,455
5/19/201430.8231.3729.3529.911,595,219
5/16/201431.3531.6231.0431.10526,504
5/15/201431.5731.7330.5731.261,056,981
5/14/201432.0032.2131.6331.70516,475
5/13/201432.5632.5631.7332.00829,959
5/12/201432.7633.0032.3532.67667,801
5/9/201432.0432.9931.8732.68807,111
5/8/201432.2033.1031.8032.021,706,237
5/7/201431.9232.8031.1532.113,718,149
5/6/201435.9936.5235.8135.83526,222
5/5/201436.6736.6735.9536.15522,944
5/2/201437.4137.9736.6836.77659,355
5/1/201436.9037.5536.6037.41590,214
4/30/201436.4537.1735.8937.10777,560
4/29/201435.8436.6935.8436.35703,232
  • Showing 1-100 of 973 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center