Tim Hortons Inc $55.19

down -0.55


25/7/2014 04:02 PM  |  NYSE : THI  
Industries : Leisure / Restaurants
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THI historical data

Date Open High Low Close Volume
7/25/201455.5255.6155.1255.19201,278
7/25/201459.8459.8459.6259.68247,292
7/24/201456.1356.3255.5755.74126,119
7/24/201460.3860.3859.8159.88247,904
7/23/201455.8956.1455.6856.0697,572
7/23/201460.0360.2559.7560.17243,754
7/22/201455.5055.9455.5055.9282,767
7/22/201459.6460.0659.5060.05375,187
7/21/201455.3455.4855.2755.44111,200
7/21/201459.5559.6459.3659.48148,639
7/18/201455.3955.9355.3655.53104,149
7/18/201459.5160.0659.4559.64202,611
7/17/201455.3555.5755.3255.37160,196
7/17/201459.5559.7859.4359.59237,174
7/16/201455.3255.6255.1155.44121,188
7/16/201459.5059.7659.4359.54246,247
7/15/201455.5755.6555.1655.32126,120
7/15/201459.5059.7059.3659.46262,197
7/14/201455.5755.7455.4155.62158,306
7/14/201459.6359.7659.4759.62362,474
7/11/201455.7355.8655.1955.55163,421
7/11/201459.5959.8459.1559.63221,697
7/10/201455.3055.9355.1055.79154,044
7/10/201459.2559.5558.7659.40340,728
7/9/201455.4855.8655.3755.76108,183
7/9/201459.0759.4959.0759.43273,751
7/8/201454.6655.7354.5855.45202,649
7/8/201458.4359.4958.2559.20498,171
7/7/201454.8654.8754.5054.6582,915
7/7/201458.4358.4358.1758.36370,328
7/4/201458.3158.4658.3058.3056,059
7/3/201454.7754.8954.6354.8741,667
7/3/201458.4758.5058.1458.16876,932
7/2/201454.8155.1054.3854.61110,840
7/2/201458.5658.7557.9158.24337,567
7/1/201454.8954.9554.6354.7861,917
6/30/201454.7954.8954.5054.73123,813
6/30/201458.3058.5758.2058.37223,012
6/27/201454.1454.9554.0654.79167,452
6/27/201457.9358.6357.7658.41489,865
6/26/201454.2554.3154.0554.1394,442
6/26/201458.1858.2057.8457.88697,470
6/25/201454.1154.3653.9754.1799,697
6/25/201458.1158.2757.8658.07265,729
6/24/201454.3554.4354.0254.09110,124
6/24/201458.3858.4458.0158.09254,780
6/23/201454.9754.9953.9254.26160,592
6/23/201458.8659.0757.8658.16520,789
6/20/201455.5755.6854.6454.91244,234
6/20/201459.7259.9158.7558.801,442,553
6/19/201455.0155.3655.0155.3180,848
6/19/201459.7459.9759.5559.89199,578
6/18/201455.0555.0554.6054.89125,869
6/18/201459.8459.8459.4759.57232,058
6/17/201454.6855.1554.4854.96136,365
6/17/201459.4359.9359.1859.75381,527
6/16/201454.3354.8554.3354.7085,166
6/16/201459.0259.5558.8959.31276,297
6/13/201454.1554.5454.1254.37115,752
6/13/201458.9059.2858.8059.01315,167
6/12/201454.6354.7954.0054.0593,906
6/12/201459.2859.4358.6158.70347,873
6/11/201454.7254.9454.5254.65121,945
6/11/201459.6059.7359.2559.42384,591
6/10/201454.7754.8754.6254.8574,954
6/10/201459.8059.8559.6259.80163,518
6/9/201454.7854.7954.4054.79116,669
6/9/201459.8859.8859.3659.76305,743
6/6/201454.6854.7454.4554.6675,363
6/6/201459.7959.8959.5359.73152,324
6/5/201454.6454.7054.1854.54113,389
6/5/201459.9059.9059.2659.64459,407
6/4/201454.0054.7853.9254.61159,158
6/4/201459.1359.9059.0059.76544,006
6/3/201453.8854.1453.8854.13154,104
6/3/201458.9559.0958.9559.08344,464
6/2/201454.1254.3753.9154.10241,742
6/2/201458.9059.2558.7458.97517,512
5/30/201454.0854.4153.7654.21343,679
5/30/201458.5658.9958.3558.721,257,526
5/29/201454.4654.6154.0354.28127,848
5/29/201459.3059.3058.5858.83348,234
5/28/201454.7554.8654.1854.27152,423
5/28/201459.5659.5858.9259.02299,318
5/27/201454.5655.0954.5254.73248,650
5/27/201459.2959.9059.1459.42378,840
5/26/201459.3559.4059.0159.3057,269
5/23/201454.2154.3554.1554.31260,207
5/23/201459.0059.0758.8559.01417,937
5/22/201454.1554.4054.0554.20235,523
5/22/201459.0259.2858.9859.06306,687
5/21/201454.1054.1953.9354.09212,906
5/21/201459.1459.2458.9059.08300,695
5/20/201454.9054.9053.8854.08152,366
5/20/201459.8059.8158.7658.95486,637
5/19/201455.1955.1954.9955.00149,223
5/16/201455.0355.1854.7755.18113,645
5/16/201459.9159.9859.5859.89537,497
5/15/201455.1455.1855.0055.11140,374
5/15/201460.0060.0359.8459.97441,344
Trading Center