$30.50 +0.35 (%) Fresh Market Inc (The) - NASDAQ

Jul. 31, 2015 | 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
7/30/201530.4730.5829.5930.151,502,153
7/29/201531.1831.4130.8330.87516,336
7/28/201531.0831.7130.5031.10350,849
7/27/201530.9331.0330.5330.81341,726
7/24/201531.6531.7730.9731.09376,657
7/23/201532.2032.2031.5131.59432,339
7/22/201532.2432.5531.9032.22262,759
7/21/201532.1532.5732.0132.36296,245
7/20/201532.3032.3631.7532.26338,557
7/17/201533.5533.7632.1032.16529,065
7/16/201532.8933.8232.6733.64657,291
7/15/201532.7632.9832.6032.80258,276
7/14/201532.8232.9232.4032.79300,317
7/13/201532.5532.9332.2532.80416,851
7/10/201532.3932.6332.1532.36244,866
7/9/201532.1232.5231.7332.16498,239
7/8/201532.1232.3931.8031.86414,860
7/7/201531.8232.5331.5532.32400,767
7/6/201531.6332.0231.5531.87256,832
7/2/201531.9432.1631.4831.70420,847
7/1/201532.3632.4831.7731.87597,228
6/30/201532.1632.3831.7632.14507,115
6/29/201532.4132.6331.7531.98407,903
6/26/201532.4432.6432.1132.59504,705
6/25/201532.2232.5731.7932.39654,658
6/24/201532.3432.6032.0032.22349,448
6/23/201532.3332.3431.9732.26302,491
6/22/201532.1432.3131.7632.25365,275
6/19/201531.8832.2531.7232.03645,031
6/18/201532.0032.1631.7931.89556,365
6/17/201532.2432.4231.7331.80616,949
6/16/201531.6032.3131.5132.12665,764
6/15/201532.3132.3732.0132.34367,966
6/12/201532.3732.7232.2232.51447,372
6/11/201532.5732.8332.2932.44546,735
6/10/201532.3832.8632.3432.48494,305
6/9/201532.7632.7931.9732.25882,679
6/8/201532.8532.9232.4532.49846,803
6/5/201532.8433.1132.4433.00649,975
6/4/201532.5232.9532.3032.83683,992
6/3/201532.6132.8532.3732.69914,663
6/2/201532.5032.7632.3832.51948,980
6/1/201532.0932.6331.9932.51733,636
5/29/201532.0332.3031.6131.75831,257
5/28/201531.7432.2531.6031.98998,202
5/27/201532.5432.7632.2132.43891,484
5/26/201532.4633.1532.2032.401,502,181
5/22/201532.1632.7531.5732.053,462,552
5/21/201533.7034.0033.4833.771,387,490
5/20/201534.1034.5133.5433.86739,473
5/19/201534.5434.7333.9834.20501,706
5/18/201534.4434.7134.1834.46584,942
5/15/201534.5234.7834.0534.52721,639
5/14/201534.7434.8534.0034.57667,868
5/13/201534.0134.7733.8534.58674,075
5/12/201533.7434.3033.5333.991,011,959
5/11/201533.0534.1132.9533.851,233,792
5/8/201534.0434.6233.2333.29966,306
5/7/201533.9034.2132.8534.061,156,607
5/6/201533.8034.5033.8034.411,072,957
5/5/201535.2535.4533.6433.771,169,799
5/4/201535.3835.5634.9735.26810,563
5/1/201535.1835.5534.5235.271,184,994
4/30/201535.6536.0034.9935.14719,979
4/29/201536.2336.3635.7535.89856,995
4/28/201537.5437.8136.0636.391,272,410
4/27/201538.2738.7237.7837.92477,956
4/24/201538.4738.7038.2338.31304,151
4/23/201538.2838.7938.2038.38370,686
4/22/201538.4238.7038.0038.35283,718
4/21/201538.2138.7537.9838.37432,636
4/20/201538.1638.2637.4437.99553,046
4/17/201538.2838.6037.1237.92628,180
4/16/201538.3139.6738.1038.52390,021
4/15/201540.2340.2338.2438.29712,627
4/14/201541.5541.5540.0240.09403,501
4/13/201541.4741.7041.1341.40268,632
4/10/201541.2341.5040.7841.47291,054
4/9/201540.8941.2240.0541.00294,790
4/8/201540.4440.9840.2040.98263,228
4/7/201540.7841.1039.7440.36519,535
4/6/201540.8241.4040.6540.65261,620
4/2/201540.7041.4440.4041.17343,479
4/1/201540.4440.9439.6340.61588,749
3/31/201540.4941.2240.3640.64530,957
3/30/201540.3741.0340.0840.61476,288
3/27/201539.9940.3239.5540.22478,443
3/26/201540.2340.7639.9640.02398,559
3/25/201540.7841.1940.1540.27442,787
3/24/201540.7240.9940.3040.76410,726
3/23/201540.9641.2940.5640.73350,664
3/20/201540.8741.1140.4141.09601,186
3/19/201540.9941.1340.5640.83301,967
3/18/201541.2241.3740.0040.98697,468
3/17/201541.3841.5240.7541.27424,392
3/16/201541.6242.0741.3041.57495,150
3/13/201541.2341.5540.9441.37462,919
3/12/201540.5841.1640.2141.12499,289
3/11/201540.6840.6839.7240.30539,873
3/10/201540.6040.9039.7440.45733,255
  • Showing 1-100 of 1,190 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!