TFM

The Fresh Market, Inc. Historical Stock Prices

$29.99
*  
0.88
2.85%
Get TFM Alerts
*Delayed - data as of Jul. 30, 2015 11:25 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: 1 Year, From 29-JUL-2014 TO 29-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.
11:25  30.47  30.58  29.585  29.99 482,849
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
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
02/04/2015 37.97 38.44 37.69 38.29 376,776
02/03/2015 38.05 38.3927 37.492 38.21 475,436
02/02/2015 38.12 38.23 37.25 37.94 559,965
01/30/2015 38.82 38.9 37.89 38.11 557,370
01/29/2015 38.14 38.88 37.75 38.85 300,801
01/28/2015 38.46 39.13 37.58 38.14 339,577
01/27/2015 38.45 38.71 38.05 38.41 369,618
01/26/2015 38.56 38.9 38.37 38.795 316,711
01/23/2015 38.19 38.69 37.63 38.52 625,488
01/22/2015 38.11 38.52 37.77 38.42 336,084
01/21/2015 37.45 38.2 37.17 37.96 554,770
01/20/2015 37.25 37.67 36.78 37.45 376,951
01/16/2015 36.85 37.53 36.85 37.25 406,247
01/15/2015 37.3 37.73 36.3 36.99 739,423
01/14/2015 36.81 37.57 36 37.26 1,195,105
01/13/2015 38.1 39.35 35.68 36.16 3,213,365
01/12/2015 40.04 41.12 39.73 40.79 400,616
01/09/2015 40.83 40.83 39.865 39.97 309,756
01/08/2015 41.6 41.93 40.83 40.96 470,354
01/07/2015 39.82 41.43 39.82 41.21 338,239
01/06/2015 40.81 40.99 39.3 39.41 510,914
01/05/2015 40.9 41.0299 39.3 40.72 451,118
01/02/2015 41.6 42 41.005 41.09 441,937
12/31/2014 41.46 41.89 41.19 41.2 460,309
12/30/2014 41.58 41.97 41 41.36 421,603
12/29/2014 41.25 41.72 41.04 41.6 330,770
12/26/2014 41.87 41.99 41.39 41.42 159,847
12/24/2014 41.57 42.12 41.51 41.76 193,128
12/23/2014 41.2 41.751 40.8 41.4 945,708
12/22/2014 40.55 41.39 40.09 40.8 590,620
12/19/2014 40.97 41.28 40.23 40.41 875,516
12/18/2014 41.25 41.25 40.45 40.91 551,376
12/17/2014 39.45 41.11 39.45 41.01 879,492
12/16/2014 39.51 40.19 39.4 39.58 392,828
12/15/2014 39.8 40.423 39.47 39.62 477,174
12/12/2014 38.85 40.19 38.85 39.67 422,980
12/11/2014 39.29 40.44 39.01 39.22 474,801
12/10/2014 40.2 40.41 39.09 39.13 396,465
12/09/2014 39.91 40.39 39.63 40.26 433,280
12/08/2014 40.04 40.96 40.02 40.24 522,942
12/05/2014 39.87 40.16 39.55 40.08 354,360
12/04/2014 39.51 40.05 39.28 39.88 377,898
12/03/2014 39.54 39.845 39.44 39.53 323,333
12/02/2014 40.35 40.44 39.41 39.58 613,965
12/01/2014 40.72 40.91 39.99 40.17 552,027
11/28/2014 40.46 41.63 39.7601 40.96 295,054
11/26/2014 40.96 41.16 40.15 40.49 561,533
11/25/2014 40 41.17 39.91 40.85 1,047,556
11/24/2014 39.29 39.98 38.93 39.87 952,497
11/21/2014 39.49 39.93 37.66 39.44 1,945,697
11/20/2014 39.43 40 38.8 39.71 1,751,463
11/19/2014 38.99 39.75 38.31 39.54 687,236
11/18/2014 39.06 39.41 38.48 39.04 518,240
11/17/2014 39.5 39.5 38.34 38.98 694,276
11/14/2014 39.06 39.53 38.51 39.51 585,047
11/13/2014 39.61 39.61 38.62 39.12 480,503
11/12/2014 38.83 39.6 38.61 39.5 432,397
11/11/2014 38.85 39.19 38.45 38.95 423,761
11/10/2014 39.02 39.212 38.51 38.95 434,262
11/07/2014 38.77 38.96 37.704 38.94 779,618
11/06/2014 38.02 40.37 38.01 39.27 1,361,907
11/05/2014 37.6 37.99 37.3 37.46 542,440
11/04/2014 37.11 37.555 36.71 37.4 433,425
11/03/2014 36.68 37.73 36.68 37.28 648,335
10/31/2014 36.55 36.99 36.18 36.71 538,872
10/30/2014 35.25 35.97 35.05 35.95 330,972
10/29/2014 37.48 37.48 34.95 35.52 495,278
10/28/2014 34.11 35.76 34.09 35.71 427,599
10/27/2014 33.93 34.525 33.72 34.06 454,034
10/24/2014 34.29 34.51 33.76 34.19 372,473
10/23/2014 34.08 34.51 33.6 34.25 560,613
10/22/2014 35.24 35.32 33.85 33.89 635,902
10/21/2014 33.93 35.2 33.44 35.12 649,393
10/20/2014 33.02 33.99 33.02 33.82 431,110
10/17/2014 33.71 33.73 32.77 33.23 517,842
10/16/2014 32.99 33.64 32.75 33.27 538,328
10/15/2014 32.49 33.52 32.2 33.29 643,701
10/14/2014 32.86 33.37 32.35 32.88 1,342,056
10/13/2014 33.7 33.92 32.57 32.69 1,157,331
10/10/2014 35.25 35.66 33 33.59 1,762,676
10/09/2014 35.79 35.9858 35.035 35.46 1,005,648
10/08/2014 35.44 35.99 34.88 35.68 758,222
10/07/2014 35.37 35.79 35.15 35.48 757,583
10/06/2014 36.11 36.54 35.49 35.54 787,877
10/03/2014 36.15 36.52 35.61 36.14 713,472
10/02/2014 35.53 36.37 35.27 35.74 689,587
10/01/2014 34.75 35.6 34.61 35.55 910,138
09/30/2014 35.08 35.71 34.85 34.93 637,075
09/29/2014 34.61 35.26 34.35 35.08 498,320
09/26/2014 34.38 35.14 34.3 34.97 480,395
09/25/2014 34.86 35.19 34.01 34.33 793,767
09/24/2014 34.71 35.42 34.515 34.94 434,909
09/23/2014 34.9 35.29 34.45 34.58 501,887
09/22/2014 35.96 36.085 34.8 34.98 620,106
09/19/2014 37.14 37.14 35.85 36.09 1,469,007
09/18/2014 35.73 37.005 35.15 36.94 1,341,402
09/17/2014 34.16 35.64 34.07 35.62 789,951
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
*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?