$83.33 -0.14 (%) Tim Hortons Inc - NYSE

Nov. 24, 2014 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THI historical data

Date Open High Low Close Volume
11/21/201483.1083.6582.9583.471,038,641
11/21/201493.3194.0493.1593.87455,884
11/20/201481.6882.6981.2882.651,262,625
11/20/201492.0393.4991.8893.41563,430
11/19/201482.2582.3881.6981.80808,941
11/19/201493.1093.4892.7292.84326,677
11/18/201481.5382.4681.5182.39751,078
11/18/201491.9893.1991.9893.10367,860
11/17/201481.6881.8381.5181.78487,142
11/17/201492.6192.6192.1392.33238,555
11/14/201481.2882.0381.1481.78434,310
11/14/201492.5892.6391.9792.32276,372
11/13/201481.9081.9581.1081.29937,970
11/13/201493.0093.0092.2192.43198,924
11/12/201481.7281.9081.3281.77707,961
11/12/201492.0392.5691.9192.51525,325
11/11/201481.5181.8481.2981.81377,208
11/11/201492.5692.8492.3292.68192,394
11/10/201481.6981.9181.1181.47437,422
11/10/201492.4292.7091.9292.70207,112
11/7/201481.5581.9981.3481.69381,939
11/7/201492.6993.1492.4592.49205,631
11/6/201481.0081.6680.8281.57593,185
11/6/201492.1593.2792.1593.23340,234
11/5/201480.5981.5080.5481.18913,778
11/5/201492.0193.7491.8192.39649,340
11/4/201480.3080.8780.0280.57535,413
11/4/201491.4492.2591.3091.84301,337
11/3/201480.8481.0080.1880.791,048,801
11/3/201491.0191.7690.7891.76378,953
10/31/201480.2681.0880.2581.02654,785
10/31/201490.4691.5090.4691.32493,942
10/30/201480.1480.6380.0980.49757,421
10/30/201489.9390.2089.5590.08518,273
10/29/201480.1080.6579.7780.27773,270
10/29/201489.3589.8589.1589.83569,761
10/28/201479.6780.4479.6780.11834,482
10/28/201489.3789.8789.2689.33439,923
10/27/201479.2080.0979.1679.65763,449
10/27/201489.4089.9589.0289.54605,498
10/24/201478.6179.6678.5479.37639,186
10/24/201488.1189.2988.0889.12787,105
10/23/201478.2378.8878.2378.63481,915
10/23/201487.7888.6487.7888.36453,021
10/22/201478.0078.6177.7277.99739,013
10/22/201487.9988.1087.3087.65710,520
10/21/201477.2578.6176.8578.201,109,093
10/21/201486.7188.1986.1887.931,018,269
10/20/201477.1477.2976.7076.881,753,036
10/20/201486.7487.2286.5086.681,036,067
10/17/201477.0878.1076.7877.412,449,456
10/17/201486.5087.8086.3087.27813,528
10/16/201475.8977.5075.8776.771,328,832
10/16/201485.7987.0785.7986.441,158,542
10/15/201477.5677.8375.7577.091,204,204
10/15/201487.4187.8985.7986.73921,283
10/14/201478.1878.3577.8278.031,008,984
10/14/201487.6088.2587.4288.12658,699
10/13/201478.2878.8278.1278.42234,054
10/10/201478.6179.0478.2378.41638,092
10/10/201488.1388.3487.6887.91655,261
10/9/201479.1179.5078.5878.66906,008
10/9/201487.7988.3487.7288.00757,813
10/8/201478.9079.6678.5379.36771,196
10/8/201488.3488.4587.8688.12665,957
10/7/201479.0079.1378.7678.96729,600
10/7/201488.1588.4188.0588.20676,289
10/6/201478.9779.7978.9379.211,209,734
10/6/201488.2689.5188.1588.15763,820
10/3/201478.6478.8778.3278.551,427,129
10/3/201488.1188.7088.1088.451,146,576
10/2/201478.8379.0878.4778.621,337,127
10/2/201488.0588.1687.6187.752,114,907
10/1/201478.5778.8978.4378.631,100,170
10/1/201487.9688.2087.7687.87956,857
9/30/201478.7279.1878.6478.81582,519
9/30/201487.8788.5287.8788.19873,922
9/29/201478.8179.3278.7279.15834,886
9/29/201487.9688.4187.8488.28816,940
9/26/201479.4579.6879.1579.18681,952
9/26/201488.1388.6588.1388.38901,763
9/25/201479.7380.1179.4579.55934,127
9/25/201488.7088.9188.2388.32678,540
9/24/201479.4580.4979.2680.281,244,913
9/24/201488.3089.0087.9188.771,066,484
9/23/201479.1680.2878.8979.502,672,273
9/23/201487.1088.6086.9288.04853,149
9/22/201480.0480.4779.8880.141,702,525
9/22/201487.8188.6787.8188.131,173,034
9/19/201480.7980.9680.5580.591,360,683
9/19/201488.2088.6486.4786.471,885,161
9/18/201480.7981.2480.5680.69680,351
9/18/201488.7688.9588.2388.281,052,663
9/17/201480.6181.1980.5880.67579,611
9/17/201488.3788.9488.3788.70989,123
9/16/201479.8580.9179.7980.821,208,459
9/16/201488.0988.8887.8688.62737,847
9/15/201480.0480.1079.7279.89571,930
9/15/201488.5088.5988.1788.24336,825
9/12/201479.3979.9679.2379.67752,901
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center