TFM

The Fresh Market, Inc. Historical Stock Prices

$34.26
*  
0.31
0.9%
Get TFM Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading TFM now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    TFM Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  34.51  34.80  34.11  34.26 589,189
09/16/2014 34.51 34.8 34.11 34.26 589,189
09/15/2014 35.1 35.4 34.51 34.57 443,362
09/12/2014 35.34 35.444 34.87 35.21 338,912
09/11/2014 34.97 35.51 34.73 35.27 481,820
09/10/2014 35.22 35.58 34.95 35.01 544,396
09/09/2014 35.43 35.6 35 35.25 475,801
09/08/2014 35.49 35.73 35.28 35.5 645,227
09/05/2014 34.4 35.82 34.3 35.63 1,111,540
09/04/2014 33.85 34.92 33.5601 34.37 749,513
09/03/2014 33.93 34.24 33.62 33.73 533,941
09/02/2014 33.4 34 33.08 33.93 727,765
08/29/2014 33.73 33.946 33.32 33.35 428,819
08/28/2014 34.35 34.49 33.59 33.73 693,970
08/27/2014 33.37 34.66 33.19 34.45 1,010,560
08/26/2014 32.67 33.73 32.67 33.35 878,773
08/25/2014 33 33.44 32.5 32.57 1,067,461
08/22/2014 33.04 33.77 32.16 32.89 4,242,686
08/21/2014 30.89 31.1 30.31 30.43 1,033,758
08/20/2014 31.38 31.38 30.66 30.95 498,284
08/19/2014 31.1 31.61 30.96 31.48 456,344
08/18/2014 31.1 31.42 30.75 31.15 433,943
08/15/2014 31.51 31.77 30.64 30.82 801,014
08/14/2014 30.19 31.58 30.19 31.36 719,463
08/13/2014 29.65 30.34 29.32 30.15 581,106
08/12/2014 30.27 30.31 29.4 29.64 623,783
08/11/2014 30.2 30.64 30.025 30.34 564,564
08/08/2014 29.9 30.51 29.76 30.11 524,711
08/07/2014 30.1 30.5 29.67 29.9 619,463
08/06/2014 29.68 30.11 29.53 30.05 404,983
08/05/2014 29.36 30.53 29.35 29.95 659,757
08/04/2014 29.71 29.92 29.31 29.47 705,943
08/01/2014 30.03 30.437 29.4327 29.54 645,506
07/31/2014 30.35 30.35 29.47 29.93 818,211
07/30/2014 30.12 30.89 30 30.7 674,376
07/29/2014 29.61 30.315 29.51 30.1 608,384
07/28/2014 29.77 30.0974 29.46 29.58 577,247
07/25/2014 30.14 30.38 29.56 29.78 493,394
07/24/2014 29.91 30.54 29.652 30.41 584,723
07/23/2014 30.28 30.28 29.431 29.91 1,256,789
07/22/2014 31.25 31.25 29.84 29.9 1,518,572
07/21/2014 31.42 31.52 30.97 31.28 677,536
07/18/2014 30.97 31.54 30.89 31.51 518,820
07/17/2014 31.27 31.51 30.89 31.02 859,066
07/16/2014 32.2 32.43 31.76 31.77 622,481
07/15/2014 31.91 32.7899 31.55 31.95 932,346
07/14/2014 31.66 31.835 31.405 31.66 669,398
07/11/2014 31.46 31.7 30.96 31.5 486,024
07/10/2014 31.56 31.6499 31.1 31.49 1,023,154
07/09/2014 32 32.63 31.85 31.99 535,823
07/08/2014 30.29 32.1 29.88 31.96 2,629,189
07/07/2014 33.72 33.72 32.6299 32.665 718,356
07/03/2014 33.61 34.03 33.61 33.8 264,524
07/02/2014 33.67 34.24 33.5 33.6 515,294
07/01/2014 33.61 34.17 33.41 33.71 818,751
06/30/2014 33.64 33.92 33.3 33.47 1,010,697
06/27/2014 33.82 34.3 33.47 33.62 4,830,968
06/26/2014 34.04 34.4 33.615 33.8 572,747
06/25/2014 33.06 34.22 32.99 34.15 1,133,180
06/24/2014 34.05 34.36 33.7 33.84 606,063
06/23/2014 34.06 34.72 33.88 34.17 650,045
06/20/2014 34.56 34.77 33.49 34.19 846,339
06/19/2014 35.19 35.45 34.42 34.52 636,066
06/18/2014 35.63 35.736 34.772 35.24 743,374
06/17/2014 35.29 35.89 35.22 35.65 534,674
06/16/2014 34.89 35.49 34.89 35.39 770,982
06/13/2014 34.87 35.17 34.36 34.97 644,823
06/12/2014 34.33 35.04 33.94 34.86 820,473
06/11/2014 33.62 34.55 33.5 34.27 569,300
06/10/2014 33.78 34.0099 33.54 33.75 497,752
06/09/2014 33.43 33.92 33.124 33.83 492,047
06/06/2014 33.39 33.75 32.94 33.43 740,415
06/05/2014 33.25 33.78 32.9 33.46 701,636
06/04/2014 32.96 33.34 32.51 33.16 1,236,387
06/03/2014 31.99 33 31.13 32.95 2,271,378
06/02/2014 30.6 30.715 29.9 30.52 891,095
05/30/2014 30.09 30.78 29.84 30.65 891,663
05/29/2014 29.98 30.46 29.66 30 721,767
05/28/2014 29.84 30.46 29.65 29.92 1,360,891
05/27/2014 29.15 30.15 29.11 29.85 1,827,178
05/23/2014 31.03 31.228 29 29.15 4,639,605
05/22/2014 29.3 29.64 28.6 28.7 1,506,259
05/21/2014 29.52 29.81 28.78 29.39 1,087,320
05/20/2014 29.73 29.9 29.27 29.49 943,455
05/19/2014 30.82 31.365 29.35 29.91 1,595,219
05/16/2014 31.35 31.62 31.04 31.1 526,504
05/15/2014 31.57 31.73 30.57 31.26 1,056,981
05/14/2014 32 32.21 31.63 31.7 516,475
05/13/2014 32.56 32.56 31.73 32 829,959
05/12/2014 32.76 33 32.35 32.67 667,801
05/09/2014 32.04 32.99 31.87 32.68 807,111
05/08/2014 32.2 33.1 31.8 32.02 1,706,237
05/07/2014 31.92 32.8 31.1501 32.11 3,718,149
05/06/2014 35.99 36.52 35.81 35.83 525,817
05/05/2014 36.67 36.67 35.95 36.15 522,944
05/02/2014 37.41 37.97 36.68 36.77 659,355
05/01/2014 36.9 37.55 36.6 37.41 590,205
04/30/2014 36.45 37.17 35.885 37.1 777,560
04/29/2014 35.84 36.6899 35.84 36.35 703,232
04/28/2014 36.05 36.51 35.39 35.8 604,635
04/25/2014 36.06 36.38 35.665 36.09 521,571
04/24/2014 35.84 36.48 35.61 36.21 726,743
04/23/2014 35.17 36.095 34.86 35.79 712,541
04/22/2014 34.79 35.57 34.79 35.15 423,366
04/21/2014 34.5 34.81 34.33 34.75 405,013
04/17/2014 34.3 34.48 33.77 34.36 453,662
04/16/2014 35.1 35.13 34.085 34.36 436,075
04/15/2014 35.98 36.24 34.66 34.93 883,236
04/14/2014 35 35.93 34.77 35.87 928,043
04/11/2014 35.51 35.615 34.095 34.8 818,864
04/10/2014 36.04 36.2799 35.66 35.74 1,146,776
04/09/2014 35.86 36.1799 35.48 36.11 828,777
04/08/2014 35.19 36.04 35.085 35.77 818,374
04/07/2014 35.71 35.97 34.88 34.98 484,465
04/04/2014 36.78 36.9 35.64 35.98 776,872
04/03/2014 36.69 36.9 36.23 36.58 726,000
04/02/2014 34.79 36.95 34.79 36.83 2,205,343
04/01/2014 34.07 35.07 33.73 34.53 1,040,762
03/31/2014 33.28 33.98 33.01 33.6 566,327
03/28/2014 32.63 33.3 32.62 33.24 463,457
03/27/2014 33.45 33.69 32.542 32.67 538,123
03/26/2014 34.19 34.5 33.31 33.46 611,916
03/25/2014 34.19 34.54 33.66 34.04 498,802
03/24/2014 34.51 34.82 33.76 34.08 807,884
03/21/2014 34.18 34.6388 34.09 34.33 801,948
03/20/2014 34.04 34.37 33.68 34.182 616,540
03/19/2014 34.94 35.06 34.062 34.37 476,122
03/18/2014 34.45 35.02 34.165 34.94 496,016
03/17/2014 34.02 34.83 33.971 34.48 854,995
03/14/2014 34.19 35.23 34.09 34.41 715,111
03/13/2014 35.66 36.07 34.045 34.19 1,903,710
03/12/2014 35.31 36.41 35.25 35.56 1,107,060
03/11/2014 35.16 36.04 35.06 35.3 1,743,210
03/10/2014 33.02 35.22 33.02 35.08 1,946,683
03/07/2014 35.02 36.43 32.9 33.16 5,734,177
03/06/2014 34.91 35.174 33.98 34 2,105,380
03/05/2014 35.53 35.85 34.45 34.74 1,318,990
03/04/2014 34.08 35.6801 34.07 35.53 1,492,187
03/03/2014 33.25 33.97 32.85 33.87 963,201
02/28/2014 31.46 33.705 31.46 33.5 925,611
02/27/2014 32.75 33.05 32.32 32.85 541,853
02/26/2014 33.01 33.33 32.67 32.89 635,117
02/25/2014 32.92 33.55 32.83 32.92 895,816
02/24/2014 32.31 33.1294 32.13 32.9 1,039,578
02/21/2014 31.49 32.57 31.49 32.31 951,972
02/20/2014 33.26 33.7 31.35 31.79 2,377,010
02/19/2014 34.08 34.69 34.01 34.37 589,152
02/18/2014 34.59 34.69 33.84 34.22 810,860
02/14/2014 34.24 34.94 34.01 34.6 604,539
02/13/2014 34 34.31 33.81 34.26 870,711
02/12/2014 34 34.805 33.83 34.56 829,425
02/11/2014 33.73 34.4688 33.23 34.07 871,326
02/10/2014 33.69 33.92 33.48 33.58 652,484
02/07/2014 33.98 34.67 33.24 33.71 740,701
02/06/2014 34.23 34.52 33.88 34.2 948,580
02/05/2014 33.9 34.63 33.852 34.03 980,603
02/04/2014 33.96 34.46 33.85 33.89 578,930
02/03/2014 34.93 35.07 33.72 33.81 836,595
01/31/2014 34.78 35.3999 34.765 34.96 644,580
01/30/2014 35.21 35.49 34.99 35.16 476,881
01/29/2014 35.42 35.66 34.895 35.05 849,130
01/28/2014 34.72 35.63 34.72 35.36 461,105
01/27/2014 36.09 36.43 34.92 35.06 770,872
01/24/2014 35.57 36.5 35.36 36.13 983,035
01/23/2014 35.11 35.71 34.72 35.64 1,104,528
01/22/2014 36.19 36.33 35.0201 35.4 1,060,498
01/21/2014 36.35 36.7499 34.87 36.02 3,379,779
01/17/2014 37.78 38.085 36.24 36.38 1,271,793
01/16/2014 39.72 39.77 37.93 38 1,171,294
01/15/2014 39.75 40.39 39.4 39.9 967,232
01/14/2014 38.55 39.66 38.46 39.65 686,691
01/13/2014 38.89 38.9668 38.36 38.525 1,035,776
01/10/2014 38.62 39.04 38.11 38.82 1,434,751
01/09/2014 40.94 41.17 38.36 38.65 2,384,125
01/08/2014 41.06 41.175 40.5149 40.84 819,459
01/07/2014 39.42 41.075 39.342 40.96 714,137
01/06/2014 40.83 40.85 39.12 39.23 1,573,103
01/03/2014 39.86 40.94 39.73 40.72 914,700
01/02/2014 40.31 40.636 39.74 39.83 768,387
12/31/2013 41.06 41.13 40.301 40.5 447,255
12/30/2013 40.71 41.45 40.67 40.96 496,613
12/27/2013 40.72 40.95 40.47 40.81 381,984
12/26/2013 40.67 41.05 40.55 40.67 326,929
12/24/2013 39.98 40.6 39.98 40.55 189,183
12/23/2013 40.34 40.72 39.67 40.04 758,959
12/20/2013 40.68 41.18 40.29 40.41 773,495
12/19/2013 40.05 40.64 39.97 40.56 572,880
12/18/2013 39.7 40.48 39.36 40.39 958,761
12/17/2013 39.65 39.91 38.92 39.38 686,029
12/16/2013 39.9 40.36 39.13 39.67 1,119,199
12/13/2013 40.44 40.77 39.56 40.02 1,006,021
12/12/2013 41.05 41.28 40.33 40.54 794,211
12/11/2013 41.29 41.55 40.93 41.14 986,328
12/10/2013 40.98 41.55 40.88 41.32 784,011
12/09/2013 40.49 41.225 40.26 41.14 907,469
12/06/2013 40.97 40.99 40 40.42 628,351
12/05/2013 39.84 41.2 39.71 40.65 1,066,692
12/04/2013 39.24 39.79 39.05 39.57 973,390
12/03/2013 39.6 39.84 39.01 39.29 982,472
12/02/2013 40.88 41.83 39.52 39.61 1,585,072
11/29/2013 40.09 40.73 39.78 40.71 440,402
11/27/2013 39.32 40.07 39.19 39.87 1,274,958
11/26/2013 38.98 39.9288 38.962 39.46 1,803,771
11/25/2013 40.86 41.35 39.91 39.972 1,951,430
11/22/2013 42.49 42.58 40.03 40.87 10,223,960
11/21/2013 49.26 50.89 48.96 50.4 1,704,738
11/20/2013 49.33 49.461 48.3 48.96 674,089
11/19/2013 50.18 50.87 48.85 49.43 750,093
11/18/2013 50.62 51.47 50.11 50.34 815,219
11/15/2013 50.76 51.05 50.256 50.62 378,508
11/14/2013 50.33 50.92 49.56 50.82 432,841
11/13/2013 49.98 50.502 49.4615 50.2 377,507
11/12/2013 49.46 50.43 49.1 50.27 474,764
11/11/2013 49.37 49.72 48.8718 49.68 453,384
11/08/2013 47.88 49.7 47.88 49.32 1,389,854
11/07/2013 48.74 48.83 46.98 47.99 2,571,329
11/06/2013 50.89 51.9 50.48 51.39 338,630
11/05/2013 50.44 51.36 49.825 50.77 358,930
11/04/2013 50.62 50.88 49.75 50.4 362,526
11/01/2013 51.09 51.31 50.51 50.64 325,246
10/31/2013 51.1 51.19 50.54 50.91 316,917
10/30/2013 52.19 52.43 51 51.23 211,857
10/29/2013 52.3 52.58 51.8 52.05 284,974
10/28/2013 52 52.8628 51.57 51.99 386,384
10/25/2013 52.09 52.47 51.77 51.97 244,492
10/24/2013 51.99 52.25 51.7 52.17 226,741
10/23/2013 51.95 52.38 51.49 51.82 214,730
10/22/2013 52.28 52.58 51.83 51.94 378,938
10/21/2013 52.97 53.2199 52.07 52.21 402,845
10/18/2013 53.06 53.46 52.81 53.02 602,505
10/17/2013 53 53.22 52.38 52.98 426,965
10/16/2013 53.43 53.76 52.82 53.06 624,130
10/15/2013 52.28 52.91 51.91 52.6 530,231
10/14/2013 52.12 52.345 51.55 52.14 392,319
10/11/2013 51 52.28 50.4 52.27 496,647
10/10/2013 50.3 51.4 50.05 51.15 544,855
10/09/2013 50.5 50.7031 49.53 50.06 545,542
10/08/2013 50.1 50.82 49.7 50.4 899,310
10/07/2013 49.6 50.17 49.06 49.92 619,620
10/04/2013 48.2 50.2 48.07 49.78 585,469
10/03/2013 47.97 48.15 47.155 48 541,904
10/02/2013 47.06 47.89 46.66 47.79 528,408
10/01/2013 47.5 48.29 47.27 47.51 331,052
09/30/2013 47.14 47.78 46.785 47.31 353,756
09/27/2013 47.62 47.63 46.64 47.59 417,992
09/26/2013 47.99 48.49 47.345 47.72 633,620
09/25/2013 48.1 48.33 47.01 47.282 459,036
09/24/2013 48.57 48.98 48.06 48.13 327,722
09/23/2013 48.21 48.7 47.7836 48.39 382,609
09/20/2013 48.72 48.75 48.11 48.19 564,607
09/19/2013 49.74 50.25 48.4 48.75 1,458,101
09/18/2013 49.82 49.96 48.47 49.69 692,356
09/17/2013 48.55 50.024 48.486 49.82 655,130
09/16/2013 49.36 49.84 48.18 48.26 601,174
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?