Fresh Market Inc (The) $30.41

down 0.00


24/7/2014 04:00 PM  |  NASDAQ : TFM  
Industries : Retail / Grocery Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFM historical data

Date Open High Low Close Volume
7/24/201429.9130.5429.6530.41584,723
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
4/28/201436.0536.5135.3935.80604,635
4/25/201436.0636.3835.6736.09521,571
4/24/201435.8436.4835.6136.21726,743
4/23/201435.1736.1034.8635.79712,541
4/22/201434.7935.5734.7935.15423,366
4/21/201434.5034.8134.3334.75405,013
4/17/201434.3034.4833.7734.36453,662
4/16/201435.1035.1334.0934.36436,075
4/15/201435.9836.2434.6634.93883,236
4/14/201435.0035.9334.7735.87928,043
4/11/201435.5135.6234.1034.80818,864
4/10/201436.0436.2835.6635.741,147,076
4/9/201435.8636.1835.4836.11828,777
4/8/201435.1936.0435.0935.77818,374
4/7/201435.7135.9734.8834.98484,465
4/4/201436.7836.9035.6435.98776,872
4/3/201436.6936.9036.2336.58728,000
4/2/201434.7936.9534.7936.832,205,343
4/1/201434.0735.0733.7334.531,040,962
3/31/201433.2833.9833.0133.60566,827
3/28/201432.6333.3032.6233.24463,457
3/27/201433.4533.6932.5432.67539,699
3/26/201434.1934.5033.3133.46611,917
3/25/201434.1934.5433.6634.04498,802
3/24/201434.5134.8233.7634.08807,884
3/21/201434.1834.6434.0934.33801,948
3/20/201434.0434.3733.6834.18620,820
3/19/201434.9435.0634.0634.37476,122
3/18/201434.4535.0234.1734.94496,016
3/17/201434.0234.8333.9734.48854,995
3/14/201434.1935.2334.0934.41715,111
3/13/201435.6636.0734.0534.191,905,310
3/12/201435.3136.4135.2535.561,107,060
3/11/201435.1636.0435.0635.301,743,210
3/10/201433.0235.2233.0235.081,946,683
3/7/201435.0236.4332.9033.165,734,262
3/6/201434.9135.1733.9834.002,176,459
3/5/201435.5335.8534.4534.741,318,990
3/4/201434.0835.6834.0735.531,492,487
Trading Center