The Fresh Market Stock Price History, TFM Historical Prices

Add to My Stocks
$28.51 $0.02 (0.07%) TFM stock closing price Apr 27, 2016 (Closing)

The Fresh Market stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and The Fresh Market P/E ratio data for the stock. The The Fresh Market stock price history chart shows that the stock price was at a low of $18.46 on Jan 25, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-04-27 28.5 28.55 28.48 28.51 1,691,869 20.81 0.72
2016-04-26 28.55 28.57 28.03 28.49 2,730,635 20.8 0.72
2016-04-25 28.5 28.6 28.5 28.54 1,395,977 20.83 0.72
2016-04-22 28.5 28.53 28.49 28.51 1,115,864 20.81 0.72
2016-04-21 28.49 28.52 28.47 28.5 3,466,031 20.8 0.72
2016-04-20 28.5 28.52 28.47 28.48 1,830,558 20.79 0.72
2016-04-19 28.51 28.53 28.49 28.5 2,310,769 20.8 0.72
2016-04-18 28.47 28.54 28.46 28.5 1,584,206 20.8 0.72
2016-04-15 28.5 28.53 28.47 28.48 2,753,302 20.79 0.72
2016-04-14 28.43 28.6 28.42 28.6 2,550,835 20.87 0.72
2016-04-13 28.42 28.45 28.41 28.43 1,386,609 20.75 0.71
2016-04-12 28.45 28.49 28.41 28.43 1,649,833 20.75 0.71
2016-04-11 28.41 28.47 28.4 28.44 1,800,344 20.76 0.71
2016-04-08 28.42 28.42 28.39 28.39 1,191,769 20.72 0.71
2016-04-07 28.4 28.43 28.39 28.4 1,003,582 20.73 0.71
2016-04-06 28.43 28.45 28.38 28.4 1,594,745 20.73 0.71
2016-04-05 28.41 28.44 28.4 28.42 2,253,868 20.75 0.71
2016-04-04 28.53 28.55 28.4 28.41 2,917,704 20.74 0.71
2016-04-01 28.51 28.55 28.49 28.53 1,541,578 20.83 0.72
2016-03-31 28.52 28.56 28.48 28.53 1,430,317 20.83 0.72
2016-03-30 28.58 28.75 28.52 28.52 1,299,244 20.82 0.72
2016-03-29 28.49 28.61 28.48 28.59 1,505,244 20.87 0.72
2016-03-28 28.41 28.57 28.41 28.51 3,415,377 20.81 0.72
2016-03-25 0 0 0 28.36 0 - -
2016-03-24 28.37 28.46 28.36 28.36 1,328,665 20.7 0.71
2016-03-23 28.44 28.5 28.35 28.37 2,097,858 21.82 0.75
2016-03-22 28.4 28.51 28.38 28.47 1,134,911 21.9 0.75
2016-03-21 28.44 28.58 28.35 28.5 1,288,047 21.92 0.75
2016-03-18 28.35 28.59 28.32 28.52 3,497,416 21.94 0.75
2016-03-17 28.38 28.38 28.31 28.35 4,121,234 21.81 0.75
2016-03-16 28.31 28.43 28.31 28.36 2,852,596 21.82 0.75
2016-03-15 28.4 28.42 28.31 28.31 4,824,777 21.78 0.75
2016-03-14 28.44 28.47 28.34 28.39 27,066,090 21.84 0.75
2016-03-11 22.34 23.02 22.09 22.98 847,341 17.68 0.61
2016-03-10 23.09 23.18 21.79 22.22 777,101 17.09 0.59
2016-03-09 22.84 23.16 22.75 23.07 351,565 17.75 0.61
2016-03-08 22.86 23.01 22.54 22.67 477,365 17.44 0.6
2016-03-07 22.73 23.55 22.51 22.96 490,410 17.66 0.61
2016-03-04 23.38 23.76 22.72 22.82 583,680 17.55 0.6
2016-03-03 23.06 23.81 22.66 23.2 565,329 17.85 0.61
2016-03-02 23.29 23.85 23.29 23.39 464,760 17.99 0.62
2016-03-01 23.34 23.49 23.05 23.28 361,842 17.91 0.61
2016-02-29 23.3 23.61 23.02 23.07 563,571 17.75 0.61
2016-02-26 23.38 23.58 23.16 23.4 747,936 18 0.62
2016-02-25 23.38 23.49 22.8 23.27 427,690 17.9 0.61
2016-02-24 23.08 23.32 22.12 23.23 933,879 17.87 0.61
2016-02-23 22.88 23.55 22.34 23.42 702,343 18.02 0.62
2016-02-22 23.49 23.56 22.61 22.71 868,282 17.47 0.6
2016-02-19 23.14 23.64 22.82 23.55 939,599 18.12 0.62
2016-02-18 23.51 23.51 22.65 23.18 714,442 17.83 0.61
2016-02-17 23.46 23.88 23.18 23.39 1,198,192 17.99 0.62
2016-02-16 23.15 24 22.82 23.4 1,537,198 18 0.62
2016-02-15 0 0 0 22.78 0 - -
2016-02-12 22.91 23.15 22.04 22.78 1,654,213 17.52 0.6
2016-02-11 18.25 22.82 17.83 22.68 6,582,447 17.45 0.6
2016-02-10 18.8 19.08 18.47 18.58 1,030,495 14.29 0.49
2016-02-09 18.65 19.19 18.45 18.67 425,778 14.36 0.49
2016-02-08 18.82 18.91 18.51 18.8 545,239 14.46 0.5
2016-02-05 19.07 19.54 18.87 18.95 794,019 14.58 0.5
2016-02-04 18.46 19.33 18.28 18.99 436,302 14.61 0.5
2016-02-03 18.81 19.01 18.29 18.69 341,729 14.38 0.49
2016-02-02 18.88 19.48 18.34 18.76 532,182 14.43 0.5
2016-02-01 19.05 19.37 18.89 19.05 288,216 14.65 0.5
2016-01-29 18.73 19.3 18.63 19.16 605,369 14.74 0.51
2016-01-28 18.57 18.93 18.49 18.66 633,644 14.35 0.49
2016-01-27 18.82 19.28 18.3 18.52 705,542 14.25 0.49
2016-01-26 18.5 19.12 18.5 18.77 401,625 14.44 0.5
2016-01-25 18.75 19.2 18.4 18.46 450,195 14.2 0.49
2016-01-22 18.81 19.35 18.48 18.79 726,335 14.45 0.5
2016-01-21 18.7 19.02 18.46 18.57 762,215 14.29 0.49
2016-01-20 18.91 19.5 17.81 18.77 1,579,446 14.44 0.5
2016-01-19 19.99 20.07 18.79 19.12 1,572,934 14.71 0.5
2016-01-18 0 0 0 19.99 0 - -
2016-01-15 20.13 20.26 19.48 19.99 1,018,549 15.38 0.53
2016-01-14 21.08 21.51 20.5 21.16 577,299 16.28 0.56
2016-01-13 21.94 21.94 21.06 21.06 592,425 16.2 0.56
2016-01-12 21.98 22.35 21.52 21.88 423,309 16.83 0.58
2016-01-11 21.79 21.96 21.69 21.83 366,321 - -
2016-01-08 22.78 22.95 21.71 21.75 511,194 - -
2016-01-07 23.22 23.41 22.79 22.79 576,321 - -
2016-01-06 23.37 23.74 23.36 23.65 710,169 - -
2016-01-05 23.48 23.82 23.45 23.61 379,986 - -
2016-01-04 23 23.6 22.81 23.39 668,904 - -
2016-01-01 0 0 0 23.42 0 - -
2015-12-31 23.37 23.54 23.15 23.42 551,604 - -
2015-12-30 23.77 23.77 23.24 23.53 310,852 - -
2015-12-29 23.86 23.9 23.46 23.6 312,349 - -
2015-12-28 23.83 23.98 23.43 23.69 423,945 - -
2015-12-25 0 0 0 23.85 0 - -
Get more Data

The Fresh Market Stock History Chart

View TFM PE ratio, PS ratio stocks charts and compare with peers.
TFM Chart
Note: Compare The Fresh Market stock price history with the index and industry peers.

The Fresh Market Stock Price History: Past 5 years

Max Stock Price56.94Aug 09,2013
Min Stock Price18.46Jan 25,2016
Avg Stock Price35.36

The Fresh Market Historical PE ratio: Past 5 years

Max PE Ratio46.72Nov 20,2014
Min PE Ratio13.9Aug 25,2015
Avg PE Ratio30.12

The Fresh Market Historical PS ratio: Past 5 years

Max PS Ratio2Aug 09,2013
Min PS Ratio0.49Jan 21,2016
Avg PS Ratio1.08

TFM Industry Peers

Company Price Change (%)
Companhia Brasileira (CBD)20.230.21 (1.05%)
Weis Markets (WMK)53.920.82 (1.54%)
Kroger (KR)25.880.28 (1.07%)
Sprouts Farmers Market (SFM)20.990.42 (1.96%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Weis Markets (WMK)53.920.82 (1.54%)
Ingles Markets (IMKTA)29.40.05 (0.17%)

The Fresh Market share price history helps an investor analyze a company's history and do The Fresh Market stock analysis . The Fresh Market stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. TFM stock saw an opening price of $28.5, and a closing price of $28.51 on Apr 27, 2016. The average P/S ratio was 1.08 as can be seen from The Fresh Market stock history.