TFM

The Fresh Market, Inc. Historical Stock Prices

$34.051
*  
0.281
0.83%
Get TFM Alerts
*Delayed - data as of May 6, 2015 12:35 ET  -  Find a broker to begin trading TFM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TFM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:35  33.80  34.50  33.80  34.051 461,544
05/05/2015 35.25 35.45 33.64 33.77 1,169,799
05/04/2015 35.38 35.56 34.97 35.26 810,563
05/01/2015 35.18 35.55 34.52 35.27 1,184,994
04/30/2015 35.65 36 34.989 35.14 719,979
04/29/2015 36.23 36.36 35.75 35.89 856,995
04/28/2015 37.54 37.81 36.06 36.39 1,272,410
04/27/2015 38.27 38.72 37.78 37.92 477,956
04/24/2015 38.47 38.7 38.23 38.31 304,151
04/23/2015 38.28 38.79 38.2 38.38 370,686
04/22/2015 38.42 38.695 38 38.35 283,718
04/21/2015 38.21 38.75 37.98 38.37 432,636
04/20/2015 38.16 38.26 37.44 37.99 553,046
04/17/2015 38.28 38.6 37.12 37.92 628,180
04/16/2015 38.31 39.67 38.1 38.52 390,021
04/15/2015 40.23 40.23 38.24 38.29 712,627
04/14/2015 41.55 41.55 40.02 40.09 403,501
04/13/2015 41.47 41.695 41.13 41.4 268,632
04/10/2015 41.23 41.5 40.78 41.47 291,054
04/09/2015 40.89 41.22 40.05 41 294,790
04/08/2015 40.44 40.98 40.197 40.98 263,228
04/07/2015 40.78 41.1 39.74 40.36 519,535
04/06/2015 40.82 41.4 40.65 40.65 261,620
04/02/2015 40.7 41.44 40.3995 41.17 343,479
04/01/2015 40.44 40.94 39.63 40.61 588,749
03/31/2015 40.49 41.22 40.36 40.64 530,957
03/30/2015 40.37 41.03 40.08 40.61 476,288
03/27/2015 39.99 40.32 39.55 40.22 478,443
03/26/2015 40.23 40.76 39.96 40.02 398,559
03/25/2015 40.78 41.19 40.15 40.27 442,787
03/24/2015 40.72 40.99 40.3 40.76 408,836
03/23/2015 40.96 41.29 40.56 40.73 350,664
03/20/2015 40.87 41.11 40.41 41.09 601,186
03/19/2015 40.99 41.13 40.56 40.83 300,092
03/18/2015 41.22 41.37 40 40.98 697,468
03/17/2015 41.38 41.515 40.7501 41.27 424,392
03/16/2015 41.62 42.069 41.3 41.57 495,150
03/13/2015 41.23 41.55 40.94 41.37 462,919
03/12/2015 40.58 41.16 40.21 41.12 499,289
03/11/2015 40.68 40.68 39.72 40.3 539,873
03/10/2015 40.6 40.9 39.737 40.45 733,255
03/09/2015 40.21 41.13 39.39 40.915 1,496,113
03/06/2015 41.67 42.09 40.32 41.03 3,357,952
03/05/2015 38.96 39.8399 38.9 39.63 1,132,791
03/04/2015 38.59 38.78 37.78 38.75 581,894
03/03/2015 38.55 39.05 38.41 38.69 661,787
03/02/2015 38.1 38.7 37.94 38.66 362,495
02/27/2015 38.04 38.54 37.99 38.06 272,922
02/26/2015 38.01 38.448 37.77 38.04 391,740
02/25/2015 38.05 38.25 37.67 38.04 281,572
02/24/2015 37.69 38.12 37.27 38.01 412,320
02/23/2015 37.09 38.07 37 37.75 505,185
02/20/2015 37.18 37.49 36.91 37.09 475,912
02/19/2015 36.99 37.38 36.81 37.09 335,900
02/18/2015 36.93 37.45 36.7035 36.96 450,498
02/17/2015 37.01 37.37 36.75 36.94 563,737
02/13/2015 37.35 37.53 36.92 37.14 422,945
02/12/2015 37.03 37.58 36.51 37.07 593,216
02/11/2015 35.81 36.85 35.6 36.595 528,252
02/10/2015 36.8 36.88 35.51 35.95 991,652
02/09/2015 37.22 37.54 36.51 36.56 373,895
02/06/2015 37.65 37.95 37.28 37.585 415,207
02/05/2015 38.28 38.28 37.4 37.64 632,211
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?