FRESH MARKET $45.74

down -0.74


23/5/2013 04:23 PM  |  NASDAQ : TFM  |  Industries : Retail Trade / Grocery Stores
Type:

TFM historical data

Date Open High Low Close Volume
5/22/2013 46.70 47.29 46.45 46.48 5545
5/21/2013 46.79 47.16 46.48 46.69 4235
5/20/2013 45.62 46.70 45.24 46.47 5329
5/17/2013 45.24 45.99 44.99 45.56 4106
5/16/2013 45.14 45.35 44.88 45.00 5233
5/15/2013 45.08 45.42 44.80 45.11 4608
5/14/2013 44.11 45.10 43.72 45.06 3836
5/13/2013 43.00 44.21 42.85 44.17 5534
5/10/2013 42.86 43.56 42.86 43.13 3492
5/9/2013 44.50 44.94 42.99 43.05 4426
5/8/2013 44.69 45.55 44.31 44.56 9868
5/7/2013 42.88 43.36 42.58 42.98 3815
5/6/2013 42.30 42.87 41.76 42.81 5964
5/3/2013 41.05 42.56 40.85 42.28 6648
5/2/2013 40.67 41.25 40.11 40.71 6268
5/1/2013 40.80 41.07 40.54 40.75 4516
4/30/2013 41.33 41.33 40.45 40.93 4633
4/29/2013 40.77 41.40 40.35 41.24 3928
4/26/2013 40.52 41.00 40.35 40.80 4533
4/25/2013 40.74 40.86 40.08 40.55 6108
4/24/2013 40.42 41.27 40.28 40.58 4275
4/23/2013 40.90 41.34 40.61 40.83 3849
4/22/2013 39.69 40.82 39.43 40.64 5822
4/19/2013 39.46 39.79 38.95 39.58 4226
4/18/2013 39.87 39.87 38.97 39.26 4373
4/17/2013 40.28 40.50 39.32 39.72 3923
4/16/2013 40.79 40.79 40.02 40.39 4289
4/15/2013 41.21 41.21 40.05 40.46 5008
4/12/2013 40.31 41.42 40.31 41.21 4072
4/11/2013 39.89 40.77 39.82 40.61 8099
4/10/2013 40.22 40.29 39.44 39.90 8361
4/9/2013 40.35 40.69 40.10 40.18 2408
4/8/2013 40.36 40.39 39.70 40.30 4135
4/5/2013 40.23 40.51 39.70 40.39 5122
4/4/2013 40.31 40.90 39.78 40.62 5748
4/3/2013 40.98 41.25 39.90 40.03 5955
4/2/2013 41.54 41.81 40.96 41.00 4067
4/1/2013 42.68 43.48 41.23 41.38 3915
3/28/2013 42.65 42.96 42.57 42.77 8359
3/27/2013 42.78 43.06 42.05 42.69 6299
3/26/2013 43.94 43.94 42.30 42.70 8440
3/25/2013 43.82 44.72 43.02 43.31 5951
3/22/2013 42.44 43.95 42.44 43.81 7452
3/21/2013 42.34 42.65 41.62 42.31 5566
3/20/2013 41.29 43.95 41.07 42.65 17270
3/19/2013 41.00 41.13 40.44 40.53 3312
3/18/2013 41.38 41.55 40.46 40.78 6177
3/15/2013 41.28 41.58 40.94 41.55 13014
3/14/2013 40.06 41.66 40.03 41.46 13544
3/13/2013 38.39 40.15 38.30 40.10 11863
3/12/2013 38.62 38.62 37.79 38.25 11361
3/11/2013 38.80 38.86 38.41 38.59 6594
3/8/2013 39.02 39.48 38.84 38.91 7184
3/7/2013 38.45 39.67 38.34 39.20 16776
3/6/2013 36.76 39.32 36.51 38.42 66833
3/5/2013 42.74 43.26 40.53 42.55 31051
3/4/2013 44.50 45.28 42.61 42.78 18614
3/1/2013 45.95 46.23 43.90 44.95 16497
2/28/2013 47.16 47.47 46.54 46.62 4355
2/27/2013 46.79 47.53 46.79 47.06 4009
2/26/2013 48.23 48.33 47.13 47.20 5172
2/25/2013 48.68 48.84 47.96 48.00 3038
2/22/2013 48.65 49.26 48.11 48.41 3944
2/21/2013 47.78 49.51 47.78 48.45 3204
2/20/2013 48.74 48.81 47.88 47.92 4387
2/19/2013 48.16 48.68 47.46 48.54 6000
2/15/2013 46.00 46.92 45.75 46.47 5936
2/14/2013 48.51 48.76 45.56 46.05 10668
2/13/2013 49.85 50.45 49.55 50.29 2914
2/12/2013 49.26 50.03 49.20 49.79 3682
2/11/2013 49.29 49.96 48.91 49.19 3261
2/8/2013 49.12 49.98 48.72 49.33 4449
2/7/2013 48.30 48.93 47.93 48.81 5364
2/6/2013 48.75 49.16 48.00 48.26 4997
2/5/2013 48.24 49.14 47.91 48.90 3045
2/4/2013 48.52 48.52 47.61 48.24 3349
2/1/2013 48.64 49.43 48.29 48.66 4394
1/31/2013 48.47 49.06 48.30 48.89 3499
1/30/2013 48.52 48.85 48.09 48.58 4223
1/29/2013 48.50 48.61 48.10 48.50 5914
1/28/2013 47.87 49.56 47.63 48.59 11761
1/25/2013 49.21 49.21 47.46 47.64 3824
1/24/2013 47.85 49.00 47.75 47.90 3158
1/23/2013 48.06 48.39 47.69 47.91 4277
1/22/2013 47.83 48.03 47.30 47.89 3248
1/18/2013 48.44 48.44 47.68 47.93 4003
1/17/2013 47.74 48.86 47.48 48.13 3902
1/16/2013 47.29 47.96 47.00 47.74 3156
1/15/2013 46.28 47.76 46.28 47.48 3697
1/14/2013 45.90 47.05 45.54 46.60 4437
1/11/2013 46.32 46.46 44.86 46.04 7403
1/10/2013 45.72 46.46 45.50 46.26 5264
1/9/2013 46.31 46.31 45.45 45.50 4812
1/8/2013 45.36 46.19 44.65 46.15 8391
1/7/2013 46.57 46.75 44.83 45.29 13213
1/4/2013 47.99 48.37 46.50 46.70 12943
1/3/2013 47.71 48.30 47.02 48.20 5515
1/2/2013 49.15 49.15 47.45 48.00 5294
12/31/2012 47.68 48.38 47.00 48.09 5060
12/28/2012 48.01 48.07 47.28 47.65 2511
Marketplace
Trading Center