$77.41 +0.64 (%) Tim Hortons Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THI historical data

Date Open High Low Close Volume
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
9/12/201487.9988.5587.8088.31610,017
9/11/201480.3980.6379.6579.781,604,290
9/11/201488.4088.7388.0188.111,256,567
9/10/201480.6180.9980.4880.851,030,811
9/10/201488.3388.7788.3288.42928,522
9/9/201480.8081.1480.2780.871,482,731
9/9/201488.7589.4088.3988.72871,686
9/8/201480.8481.5180.8481.211,325,047
9/8/201488.1689.2188.1689.01559,837
9/5/201481.3981.8180.8581.081,545,839
9/5/201488.5189.0088.0288.20850,883
9/4/201481.9382.1281.5681.611,832,237
9/4/201488.8889.1188.4688.991,022,186
9/3/201481.5182.1581.4382.021,671,870
9/3/201489.0089.4588.8889.291,212,490
9/2/201480.0681.6879.7781.563,460,477
9/2/201487.0089.2686.8689.222,284,926
8/29/201480.0180.6380.0180.44950,449
8/29/201486.6187.5286.6187.402,210,505
8/28/201479.2680.5979.1380.333,961,589
8/28/201486.0087.4685.9487.101,882,954
8/27/201480.7880.9178.8579.706,236,549
8/27/201487.9988.1586.1886.424,333,626
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
  • Showing 1-100 of 2,501 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center