Tim Hortons Inc $79.78

down -1.27


27/8/2014 12:36 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
8/26/201481.6382.1680.1781.0515,713,402
8/26/201489.2189.9987.7488.716,603,336
8/25/201474.1677.8073.5674.7212,164,038
8/25/201481.2085.4080.8582.035,977,048
8/22/201461.2863.0161.1662.84368,025
8/22/201467.0868.9566.9968.78833,202
8/21/201461.3061.4161.0161.15211,358
8/21/201467.1567.2966.8066.91323,644
8/20/201462.2762.2761.0661.07301,385
8/20/201467.9268.0066.9766.99495,665
8/19/201462.3062.5361.9962.29238,432
8/19/201467.8868.4367.6768.16373,858
8/18/201462.1062.5761.7562.15259,859
8/18/201467.7568.1067.2767.62313,251
8/15/201462.5562.6661.5862.22298,873
8/15/201468.0168.3067.2067.74236,375
8/14/201462.6762.8262.2562.50301,828
8/14/201468.3168.5367.8968.12299,334
8/13/201462.4762.7662.3262.59182,197
8/13/201468.1168.5468.0968.31356,481
8/12/201462.1762.5761.8062.39176,564
8/12/201467.8068.4267.6068.11512,270
8/11/201462.3562.9861.8862.20272,183
8/11/201468.2368.9067.6267.88552,373
8/8/201460.8062.4060.6262.34310,289
8/8/201466.4468.4666.4468.40729,628
8/7/201459.6960.9859.3960.91374,570
8/7/201465.3566.6064.9066.53977,876
8/6/201456.2159.2756.0859.12544,005
8/6/201461.5064.7361.4064.521,259,445
8/5/201455.2355.2354.2354.79279,594
8/5/201460.5060.5059.4760.08615,937
8/4/201455.3055.4155.0255.25103,835
8/1/201455.8555.9255.1655.24133,660
8/1/201460.9961.0060.2760.36305,850
7/31/201455.7156.2255.5055.87274,767
7/31/201460.8761.2360.4460.91425,119
7/30/201455.0955.9155.0355.84162,888
7/30/201459.9460.9159.9460.90305,262
7/29/201454.8255.5454.7055.00187,957
7/29/201459.3260.2559.1759.72260,742
7/28/201455.2455.2854.6354.77160,047
7/28/201459.7059.8059.0159.15400,801
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
Trading Center