Fresh Market Inc (The) $34.36

down 0.00


17/4/2014 08:10 PM  |  NASDAQ : TFM  
Industries : Retail / Grocery Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TFM historical data

Date Open High Low Close Volume
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
4/10/201436.0436.2835.6635.741,147,080
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
4/2/201434.7936.9534.7936.832,205,340
4/1/201434.0735.0733.7334.531,040,960
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
3/10/201433.0235.2233.0235.081,946,680
3/7/201435.0236.4332.9033.165,734,260
3/6/201434.9135.1733.9834.002,176,460
3/5/201435.5335.8534.4534.741,318,990
3/4/201434.0835.6834.0735.531,492,490
3/3/201433.2533.9732.8533.87963,351
2/28/201431.4633.7131.4633.50928,446
2/27/201432.7533.0532.3232.85541,853
2/26/201433.0133.3332.6732.89635,117
2/25/201432.9233.5532.8332.92895,816
2/24/201432.3133.1332.1332.901,039,580
2/21/201431.4932.5731.4932.31951,972
2/20/201433.2633.7031.3531.792,377,240
2/19/201434.0834.6934.0134.37589,152
2/18/201434.5934.6933.8434.22810,860
2/14/201434.2434.9434.0134.60604,539
2/13/201434.0034.3133.8134.26870,711
2/12/201434.0034.8133.8334.56829,425
2/11/201433.7334.4733.2334.07871,326
2/10/201433.6933.9233.4833.58652,484
2/7/201433.9834.6733.2433.71740,701
2/6/201434.2334.5233.8834.20948,580
2/5/201433.9034.6333.8534.03980,603
2/4/201433.9634.4633.8533.89578,930
2/3/201434.9335.0733.7233.81836,595
1/31/201434.7835.4034.7734.96719,970
1/30/201435.2135.4934.9935.16476,881
1/29/201435.4235.6634.9035.05849,330
1/28/201434.7235.6334.7235.36461,105
1/27/201436.0936.4334.9235.06770,972
1/24/201435.5736.5035.3636.13983,035
1/23/201435.1135.7134.7235.641,104,530
1/22/201436.1936.3335.0235.401,060,500
1/21/201436.3536.7534.8736.023,380,180
1/17/201437.7838.0936.2436.381,271,990
1/16/201439.7239.7737.9338.001,171,290
1/15/201439.7540.3939.4039.90967,232
1/14/201438.5539.6638.4639.65686,691
1/13/201438.8938.9738.3638.531,035,780
1/10/201438.6239.0438.1138.821,434,750
1/9/201440.9441.1738.3638.652,384,120
1/8/201441.0641.1840.5240.84819,459
1/7/201439.4241.0839.3440.96714,137
1/6/201440.8340.8539.1239.231,573,100
1/3/201439.8640.9439.7340.72914,700
1/2/201440.3140.6439.7439.83768,387
12/31/201341.0641.1340.3040.50447,255
12/30/201340.7141.4540.6740.96500,613
12/27/201340.7240.9540.4740.81381,984
12/26/201340.6741.0540.5540.67326,929
12/24/201339.9840.6039.9840.55189,183
12/23/201340.3440.7239.6740.04758,959
12/20/201340.6841.1840.2940.41773,495
12/19/201340.0540.6439.9740.56572,880
12/18/201339.3740.4839.3640.39958,961
12/17/201339.6539.9138.9239.38686,329
12/16/201339.9240.3639.1339.671,119,200
12/13/201340.4440.7739.5640.021,006,020
12/12/201341.0541.2840.3340.54811,651
12/11/201341.5541.5540.9341.14986,328
12/10/201340.9841.5540.8841.32784,011
12/9/201340.4941.2340.2641.14907,469
12/6/201340.9740.9940.0040.42628,351
12/5/201339.8441.2039.7140.651,066,690
12/4/201339.2439.7939.0539.57973,640
12/3/201339.6039.8439.0139.29982,472
12/2/201340.8841.8339.5239.611,585,070
11/29/201340.0940.7339.7840.71440,402
11/27/201339.3240.0739.1939.871,274,960
11/26/201338.9839.9338.9639.461,803,770
11/25/201340.8641.3539.9139.971,952,830
11/22/201342.4942.5840.0340.8710,226,500
Trading Center