TFM

The Fresh Market, Inc. Historical Stock Prices

$31.75
*  
0.23
0.72%
Get TFM Alerts
*Delayed - data as of May 29, 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 28-FEB-2015 TO 29-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.
16:00  32.03  32.30  31.61  31.75 830,557
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
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
*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?