TIM HORTONS $52.94

up +0.23


17/6/2013 04:17 PM  |  NYSE : THI  |  Industries : Accommodation and Food Services / Limited-Service Eating Places
Type:

THI historical data

Date Open High Low Close Volume
6/17/2013 52.90 53.20 52.81 52.94 2300
6/14/2013 53.00 53.28 52.61 52.71 5179
6/13/2013 52.69 53.13 52.40 53.13 4516
6/12/2013 53.41 53.45 52.64 52.70 2581
6/11/2013 52.89 53.69 52.78 53.25 1706
6/10/2013 53.22 53.40 52.98 53.21 1430
6/7/2013 53.12 53.34 52.51 53.13 2940
6/6/2013 52.34 53.00 52.00 52.82 5109
6/5/2013 53.29 53.29 51.99 52.46 3707
6/4/2013 53.42 54.07 53.10 53.31 4360
6/3/2013 53.11 53.90 53.11 53.60 2583
5/31/2013 53.54 53.73 52.88 53.21 6220
5/30/2013 54.27 54.64 53.76 53.78 1208
5/29/2013 54.23 54.44 53.78 54.32 2214
5/28/2013 54.37 55.13 54.23 54.34 1968
5/24/2013 54.41 54.75 53.97 54.67 1702
5/23/2013 55.37 55.47 54.63 54.75 2131
5/22/2013 55.93 56.37 55.19 55.26 2873
5/21/2013 55.98 56.30 55.89 56.25 1074
5/20/2013 56.26 56.42 56.16 56.25 1107
5/17/2013 55.65 56.29 55.52 56.28 2632
5/16/2013 55.85 56.37 55.66 56.21 3930
5/15/2013 55.16 55.99 54.94 55.96 2128
5/14/2013 54.75 55.39 54.74 55.19 2575
5/13/2013 55.68 55.68 54.92 55.03 2465
5/10/2013 55.02 55.57 54.95 55.54 3421
5/9/2013 56.14 57.03 55.23 55.33 9581
5/8/2013 57.08 58.03 56.11 56.95 13835
5/7/2013 57.44 59.30 57.40 58.37 3227
5/6/2013 57.35 57.68 57.20 57.39 2039
5/3/2013 57.70 58.34 57.16 57.60 3542
5/2/2013 56.34 58.01 56.32 57.72 4943
5/1/2013 56.66 57.29 55.89 56.32 13224
4/30/2013 54.07 54.27 53.78 54.18 2197
4/29/2013 53.68 54.29 53.66 54.17 918
4/26/2013 53.41 53.74 53.41 53.64 1329
4/25/2013 53.18 53.59 53.18 53.44 1631
4/24/2013 52.69 53.02 52.66 52.96 2589
4/23/2013 52.68 52.84 52.48 52.70 2769
4/22/2013 52.88 52.94 52.50 52.70 4305
4/19/2013 53.23 53.31 52.73 52.99 2682
4/18/2013 53.37 53.57 53.14 53.32 4177
4/17/2013 52.98 53.23 52.68 53.17 3495
4/16/2013 53.27 53.43 53.03 53.39 1659
4/15/2013 53.60 53.90 53.00 53.02 3170
4/12/2013 54.10 54.34 53.78 54.01 2430
4/11/2013 54.77 54.90 54.16 54.26 3234
4/10/2013 54.02 54.87 53.89 54.86 12538
4/9/2013 53.69 54.17 53.42 53.93 4500
4/8/2013 53.41 53.64 53.10 53.63 3745
4/5/2013 53.34 53.72 52.74 53.67 5510
4/4/2013 53.47 54.07 53.28 54.02 2069
4/3/2013 54.03 54.12 53.55 53.72 2713
4/2/2013 53.85 54.10 53.77 53.87 1509
4/1/2013 54.24 54.36 53.64 53.75 4575
3/28/2013 53.28 54.62 53.25 54.32 6225
3/27/2013 53.16 53.66 52.89 53.36 3135
3/26/2013 52.94 53.26 52.68 53.22 1906
3/25/2013 52.61 52.88 52.32 52.56 1659
3/22/2013 52.29 52.63 52.15 52.42 2106
3/21/2013 52.14 52.64 52.00 52.33 3338
3/20/2013 51.83 52.22 51.71 52.10 5084
3/19/2013 51.24 51.62 51.17 51.61 4020
3/18/2013 51.05 51.53 51.00 51.41 1045
3/15/2013 51.78 51.89 51.40 51.55 1494
3/14/2013 51.62 51.78 51.44 51.73 1053
3/13/2013 51.24 51.62 51.24 51.59 1264
3/12/2013 51.25 51.62 51.06 51.16 1347
3/11/2013 51.06 51.31 50.83 51.17 1041
3/8/2013 51.14 51.30 51.06 51.13 847
3/7/2013 50.92 51.15 50.87 51.03 1019
3/6/2013 50.60 50.91 50.37 50.91 2749
3/5/2013 50.07 50.73 50.07 50.49 1827
3/4/2013 48.84 50.03 48.82 49.95 2473
3/1/2013 48.34 49.00 47.99 48.98 1624
2/28/2013 48.40 48.57 48.10 48.37 362
2/27/2013 48.16 48.84 48.07 48.64 1175
2/26/2013 48.33 48.41 48.06 48.24 1473
2/25/2013 48.53 48.83 48.18 48.18 1840
2/22/2013 48.16 48.71 48.03 48.66 1395
2/21/2013 49.60 49.60 47.76 48.39 3797
2/20/2013 49.76 49.90 49.59 49.90 1948
2/19/2013 49.38 49.92 49.32 49.89 1907
2/15/2013 49.86 49.99 49.32 49.54 1964
2/14/2013 49.58 50.09 49.45 50.05 2525
2/13/2013 49.08 49.66 49.06 49.60 1986
2/12/2013 49.24 49.32 49.03 49.12 938
2/11/2013 49.34 49.34 49.15 49.29 1973
2/8/2013 49.16 49.87 49.15 49.53 2221
2/7/2013 49.64 49.79 49.34 49.43 949
2/6/2013 49.54 49.89 49.46 49.77 1178
2/5/2013 49.96 50.09 49.53 49.65 1198
2/4/2013 49.90 50.08 49.82 49.96 1297
2/1/2013 50.08 50.64 50.00 50.22 1846
1/31/2013 50.43 50.51 50.05 50.15 1382
1/30/2013 50.26 50.51 50.14 50.51 975
1/29/2013 50.32 50.74 50.29 50.51 742
1/28/2013 50.02 50.60 49.96 50.27 1095
1/25/2013 50.10 50.28 49.89 50.23 1933
1/24/2013 50.30 50.64 50.24 50.31 1486
Marketplace
Trading Center