TFM

The Fresh Market, Inc. Historical Stock Prices

$30.5
*  
0.35
1.16%
Get TFM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading TFM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  30.27  30.75  29.80  30.50 523,370
07/31/2015 30.27 30.75 29.8 30.5 523,802
07/30/2015 30.47 30.58 29.585 30.15 1,502,153
07/29/2015 31.18 31.41 30.83 30.87 516,336
07/28/2015 31.08 31.71 30.5 31.1 350,849
07/27/2015 30.93 31.03 30.5301 30.81 341,726
07/24/2015 31.65 31.77 30.97 31.09 376,657
07/23/2015 32.2 32.2 31.51 31.59 432,339
07/22/2015 32.24 32.55 31.9 32.22 262,759
07/21/2015 32.15 32.57 32.01 32.36 296,245
07/20/2015 32.3 32.36 31.75 32.26 338,557
07/17/2015 33.55 33.76 32.1 32.16 529,065
07/16/2015 32.89 33.82 32.67 33.64 657,291
07/15/2015 32.76 32.979 32.6 32.8 258,276
07/14/2015 32.82 32.92 32.3946 32.79 300,317
07/13/2015 32.55 32.93 32.25 32.8 383,551
07/10/2015 32.39 32.634 32.15 32.36 244,866
07/09/2015 32.12 32.52 31.73 32.16 498,239
07/08/2015 32.12 32.39 31.8 31.86 414,860
07/07/2015 31.82 32.53 31.55 32.32 400,767
07/06/2015 31.63 32.02 31.55 31.87 256,832
07/02/2015 31.94 32.156 31.48 31.7 420,847
07/01/2015 32.36 32.48 31.77 31.87 597,228
06/30/2015 32.16 32.384 31.76 32.14 507,115
06/29/2015 32.41 32.63 31.745 31.98 407,444
06/26/2015 32.44 32.64 32.11 32.59 504,705
06/25/2015 32.22 32.57 31.79 32.39 654,658
06/24/2015 32.34 32.6 32 32.22 349,448
06/23/2015 32.33 32.34 31.97 32.26 302,491
06/22/2015 32.14 32.31 31.76 32.25 365,275
06/19/2015 31.88 32.25 31.72 32.03 645,031
06/18/2015 32 32.16 31.79 31.89 556,365
06/17/2015 32.24 32.42 31.73 31.8 616,949
06/16/2015 31.6 32.31 31.51 32.12 665,764
06/15/2015 32.31 32.37 32.01 32.34 367,966
06/12/2015 32.37 32.72 32.22 32.51 447,372
06/11/2015 32.57 32.83 32.29 32.44 546,735
06/10/2015 32.38 32.86 32.34 32.48 494,305
06/09/2015 32.76 32.79 31.9675 32.25 882,179
06/08/2015 32.85 32.92 32.4501 32.49 846,803
06/05/2015 32.84 33.11 32.44 33 649,975
06/04/2015 32.52 32.95 32.295 32.83 683,992
06/03/2015 32.61 32.85 32.37 32.69 914,663
06/02/2015 32.5 32.76 32.38 32.51 948,980
06/01/2015 32.09 32.63 31.99 32.51 733,636
05/29/2015 32.03 32.3 31.61 31.75 831,257
05/28/2015 31.74 32.25 31.6 31.98 998,202
05/27/2015 32.54 32.76 32.21 32.43 891,484
05/26/2015 32.46 33.15 32.2 32.4 1,502,181
05/22/2015 32.16 32.75 31.57 32.05 3,462,552
05/21/2015 33.7 33.9999 33.48 33.77 1,386,555
05/20/2015 34.1 34.51 33.54 33.86 739,345
05/19/2015 34.54 34.73 33.98 34.2 501,706
05/18/2015 34.44 34.71 34.18 34.46 584,942
05/15/2015 34.52 34.78 34.05 34.52 721,639
05/14/2015 34.74 34.85 34 34.57 667,868
05/13/2015 34.01 34.77 33.85 34.58 674,075
05/12/2015 33.74 34.3 33.53 33.99 1,011,959
05/11/2015 33.05 34.11 32.95 33.85 1,233,792
05/08/2015 34.04 34.62 33.23 33.29 966,306
05/07/2015 33.9 34.21 32.85 34.06 1,156,607
05/06/2015 33.8 34.5 33.8 34.41 1,072,807
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
*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?