$32.05 -1.72 (%) Fresh Market Inc (The) - NASDAQ

May. 22, 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
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
3/9/201540.2141.1339.3940.921,496,113
3/6/201541.6742.0940.3241.033,357,952
3/5/201538.9639.8438.9039.631,135,716
3/4/201538.5938.7837.7838.75581,894
3/3/201538.5539.0538.4138.69661,787
3/2/201538.1038.7037.9438.66362,495
2/27/201538.0438.5437.9938.06272,922
2/26/201538.0138.4537.7738.04391,740
2/25/201538.0538.2537.6738.04281,572
2/24/201537.6938.1237.2738.01412,320
2/23/201537.0938.0737.0037.75505,185
2/20/201537.1837.4936.9137.09475,912
2/19/201536.9937.3836.8137.09335,900
2/18/201536.9337.4536.7036.96450,498
2/17/201537.0137.3736.7536.94563,737
2/13/201537.3537.5336.9237.14422,945
2/12/201537.0337.5836.5137.07593,216
2/11/201535.8136.8535.6036.60528,252
2/10/201536.8036.8835.5135.95991,652
2/9/201537.2237.5436.5136.56373,895
2/6/201537.6537.9537.2837.59415,207
2/5/201538.2838.2837.4037.64632,211
2/4/201537.9738.4437.6938.29376,776
2/3/201538.0538.3937.4938.21475,436
2/2/201538.1238.2337.2537.94559,965
1/30/201538.8238.9037.8938.11557,370
1/29/201538.1438.8837.7538.85300,801
1/28/201538.4639.1337.5838.14339,577
1/27/201538.4538.7138.0538.41369,618
1/26/201538.5638.9038.3738.80316,711
1/23/201538.1938.6937.6338.52625,488
1/22/201538.1138.5237.7738.42336,084
1/21/201537.4538.2037.1737.96554,770
1/20/201537.2537.6736.7837.45376,951
1/16/201536.8537.5336.8537.25406,247
1/15/201537.3037.7336.3036.99739,423
1/14/201536.8137.5736.0037.261,195,105
1/13/201538.1039.3535.6836.163,213,415
1/12/201540.0441.1239.7340.79400,616
1/9/201540.8340.8339.8739.97309,756
1/8/201541.6041.9340.8340.96470,354
1/7/201539.8241.4339.8241.21338,239
1/6/201540.8140.9939.3039.41510,914
1/5/201540.9041.0339.3040.72451,118
1/2/201541.6042.0041.0141.09441,937
12/31/201441.4641.8941.1941.20460,309
12/30/201441.5841.9741.0041.36421,603
  • Showing 1-100 of 1,143 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center