TFM Historical Prices | The Fresh Market, Inc. Stock

Dow

0.12% Nasdaq

0.07%

The Fresh Market, Inc. (TFM)

-NasdaqGS

46.47 May 20, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	45.62	46.70	45.24	46.47	532,900	46.47
May 17, 2013	45.24	45.99	44.99	45.56	410,600	45.56
May 16, 2013	45.14	45.35	44.88	45.00	523,300	45.00
May 15, 2013	45.08	45.42	44.80	45.11	460,800	45.11
May 14, 2013	44.11	45.10	43.72	45.06	383,600	45.06
May 13, 2013	43.00	44.21	42.85	44.17	553,400	44.17
May 10, 2013	42.86	43.56	42.86	43.13	349,200	43.13
May 9, 2013	44.50	44.94	42.99	43.05	442,600	43.05
May 8, 2013	44.69	45.55	44.31	44.56	986,800	44.56
May 7, 2013	42.88	43.36	42.58	42.98	381,500	42.98
May 6, 2013	42.30	42.87	41.76	42.81	596,400	42.81
May 3, 2013	41.05	42.56	40.85	42.28	664,800	42.28
May 2, 2013	40.67	41.25	40.11	40.71	626,800	40.71
May 1, 2013	40.80	41.07	40.54	40.75	451,600	40.75
Apr 30, 2013	41.33	41.33	40.45	40.93	463,300	40.93
Apr 29, 2013	40.77	41.40	40.35	41.24	392,800	41.24
Apr 26, 2013	40.52	41.00	40.35	40.80	453,300	40.80
Apr 25, 2013	40.74	40.86	40.08	40.55	610,800	40.55
Apr 24, 2013	40.42	41.27	40.28	40.58	427,500	40.58
Apr 23, 2013	40.90	41.34	40.61	40.83	384,900	40.83
Apr 22, 2013	39.69	40.82	39.43	40.64	582,200	40.64
Apr 19, 2013	39.46	39.79	38.95	39.58	422,600	39.58
Apr 18, 2013	39.87	39.87	38.97	39.26	437,300	39.26
Apr 17, 2013	40.28	40.50	39.32	39.72	392,300	39.72
Apr 16, 2013	40.79	40.79	40.02	40.39	428,900	40.39
Apr 15, 2013	41.21	41.21	40.05	40.46	500,800	40.46
Apr 12, 2013	40.31	41.42	40.31	41.21	407,200	41.21
Apr 11, 2013	39.89	40.77	39.82	40.61	809,900	40.61
Apr 10, 2013	40.22	40.29	39.44	39.90	836,100	39.90
Apr 9, 2013	40.35	40.69	40.10	40.18	240,800	40.18
Apr 8, 2013	40.36	40.39	39.70	40.30	413,500	40.30
Apr 5, 2013	40.23	40.51	39.70	40.39	512,200	40.39
Apr 4, 2013	40.31	40.90	39.78	40.62	574,800	40.62
Apr 3, 2013	40.98	41.25	39.90	40.03	595,500	40.03
Apr 2, 2013	41.54	41.81	40.96	41.00	406,700	41.00
Apr 1, 2013	42.68	43.48	41.23	41.38	391,500	41.38
Mar 28, 2013	42.65	42.96	42.57	42.77	835,900	42.77
Mar 27, 2013	42.78	43.06	42.05	42.69	629,900	42.69
Mar 26, 2013	43.94	43.94	42.30	42.70	844,000	42.70
Mar 25, 2013	43.82	44.72	43.02	43.31	595,100	43.31
Mar 22, 2013	42.44	43.95	42.44	43.81	758,800	43.81
Mar 21, 2013	42.34	42.65	41.62	42.31	556,600	42.31
Mar 20, 2013	41.29	43.95	41.07	42.65	1,727,000	42.65
Mar 19, 2013	41.00	41.13	40.44	40.53	331,200	40.53
Mar 18, 2013	41.38	41.55	40.46	40.78	617,700	40.78
Mar 15, 2013	41.28	41.58	40.94	41.55	1,301,400	41.55
Mar 14, 2013	40.06	41.66	40.03	41.46	1,354,400	41.46
Mar 13, 2013	38.39	40.15	38.30	40.10	1,186,300	40.10
Mar 12, 2013	38.62	38.62	37.79	38.25	1,136,100	38.25
Mar 11, 2013	38.80	38.86	38.41	38.59	659,400	38.59
Mar 8, 2013	39.02	39.48	38.84	38.91	718,400	38.91
Mar 7, 2013	38.45	39.67	38.34	39.20	1,677,600	39.20
Mar 6, 2013	36.76	39.32	36.51	38.42	6,683,300	38.42
Mar 5, 2013	42.74	43.26	40.53	42.55	3,105,100	42.55
Mar 4, 2013	44.50	45.28	42.61	42.78	1,861,400	42.78
Mar 1, 2013	45.95	46.23	43.90	44.95	1,649,700	44.95
Feb 28, 2013	47.16	47.47	46.54	46.62	435,500	46.62
Feb 27, 2013	46.79	47.53	46.79	47.06	400,900	47.06
Feb 26, 2013	48.23	48.33	47.13	47.20	517,200	47.20
Feb 25, 2013	48.68	48.84	47.96	48.00	303,800	48.00
Feb 22, 2013	48.65	49.26	48.11	48.41	394,400	48.41
Feb 21, 2013	47.78	49.51	47.78	48.45	320,400	48.45
Feb 20, 2013	48.74	48.81	47.88	47.92	438,700	47.92
Feb 19, 2013	48.16	48.68	47.46	48.54	600,000	48.54
Feb 15, 2013	46.00	46.92	45.75	46.47	593,600	46.47
Feb 14, 2013	48.51	48.76	45.56	46.05	1,066,800	46.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TFM

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Fresh Market, Inc. (TFM)