$40.41 -0.50 (%) Fresh Market Inc (The) - NASDAQ

Dec. 19, 2014 | 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
12/19/201440.9741.2840.2340.41875,516
12/18/201441.2541.2540.4540.91553,144
12/17/201439.4541.1139.4541.01879,492
12/16/201439.5140.1939.4039.58393,028
12/15/201439.8040.4239.4739.62477,174
12/12/201438.8540.1938.8539.67422,980
12/11/201439.2940.4439.0139.22474,801
12/10/201440.2040.4139.0939.13396,465
12/9/201439.9140.3939.6340.26433,280
12/8/201440.0440.9640.0240.24522,942
12/5/201439.8740.1639.5540.08354,360
12/4/201439.5140.0539.2839.88377,898
12/3/201439.5439.8539.4439.53323,333
12/2/201440.3540.4439.4139.58613,965
12/1/201440.7240.9139.9940.17552,027
11/28/201440.4641.6339.7640.96295,054
11/26/201440.9641.1640.1540.49561,533
11/25/201440.0041.1739.9140.851,047,556
11/24/201439.2939.9838.9339.87952,497
11/21/201439.4939.9337.6639.441,945,697
11/20/201439.4340.0038.8039.711,756,027
11/19/201438.9939.7538.3139.54687,236
11/18/201439.0639.4138.4839.04518,240
11/17/201439.5039.5038.3438.98694,276
11/14/201439.0639.5338.5139.51585,047
11/13/201439.6139.6138.6239.12480,503
11/12/201438.8339.6038.6139.50432,397
11/11/201438.8539.1938.4538.95423,863
11/10/201439.0239.2138.5138.95434,262
11/7/201438.7738.9637.7038.94779,618
11/6/201438.0240.3738.0139.271,361,907
11/5/201437.6037.9937.3037.46542,440
11/4/201437.1137.5636.7137.40435,725
11/3/201436.6837.7336.6837.28648,345
10/31/201436.5536.9936.1836.71538,872
10/30/201435.2535.9735.0535.95330,972
10/29/201437.4837.4834.9535.52495,278
10/28/201434.1135.7634.0935.71427,599
10/27/201433.9334.5333.7234.06454,034
10/24/201434.2934.5133.7634.19372,473
10/23/201434.0834.5133.6034.25560,613
10/22/201435.2435.3233.8533.89635,902
10/21/201433.9335.2033.4435.12649,393
10/20/201433.0233.9933.0233.82431,110
10/17/201433.7133.7332.7733.23517,842
10/16/201432.9933.6432.7533.27538,441
10/15/201432.4933.5232.2033.29643,701
10/14/201432.8633.3732.3532.881,342,056
10/13/201433.7033.9232.5732.691,157,331
10/10/201435.2535.6633.0033.591,762,676
10/9/201435.7935.9935.0435.461,005,649
10/8/201435.4435.9934.8835.68758,222
10/7/201435.3735.7935.1535.48757,583
10/6/201436.1136.5435.4935.54787,877
10/3/201436.1536.5235.6136.14713,472
10/2/201435.5336.3735.2735.74689,587
10/1/201434.7535.6034.6135.55910,138
9/30/201435.0835.7134.8534.93637,075
9/29/201434.6135.2634.3535.08498,320
9/26/201434.3835.1434.3034.97480,395
9/25/201434.8635.1934.0134.33793,767
9/24/201434.7135.4234.5234.94434,909
9/23/201434.9035.2934.4534.58501,887
9/22/201435.9636.0934.8034.98620,106
9/19/201437.1437.1435.8536.091,469,007
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
  • Showing 1-100 of 1,038 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center