Tim Hortons Inc $56.54

up +0.08


17/4/2014 06:40 PM  |  NYSE : THI  
Industries : Leisure / Restaurants
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

THI historical data

Date Open High Low Close Volume
4/17/201456.4856.6756.4156.54195,019
4/16/201455.9756.5055.7656.46231,516
4/15/201454.4755.8554.3055.79342,253
4/14/201454.7754.7754.2054.52352,422
4/11/201454.5054.7554.3554.46158,638
4/10/201455.4155.4154.7954.87251,501
4/9/201455.2555.5355.0255.45240,094
4/8/201455.2955.3654.9455.17333,365
4/7/201455.3355.6854.9354.95276,320
4/4/201455.4855.8155.2455.42248,908
4/3/201455.7055.8355.0655.18107,820
4/2/201455.7255.9455.6255.72226,616
4/1/201455.4155.8555.3155.72220,843
3/31/201455.0155.5354.9555.31166,954
3/28/201454.6355.4954.6154.71169,799
3/27/201454.1554.6454.1154.55220,039
3/26/201453.8154.3253.7154.17164,850
3/25/201454.2654.3353.6653.67129,257
3/24/201454.5654.7653.9954.21155,894
3/21/201455.1255.4154.0854.70244,968
3/20/201454.4955.0654.1954.88137,281
3/19/201455.0355.0354.2654.50140,410
3/18/201455.1855.5454.9455.11219,741
3/17/201455.8455.8855.0055.15178,738
3/14/201455.2055.7655.2055.52221,156
3/13/201456.8056.8355.3255.44474,461
3/12/201454.9356.3754.7356.14442,904
3/11/201454.7855.2054.6355.12197,157
3/10/201454.7054.7754.3554.70318,696
3/7/201454.7054.9854.5254.79291,626
3/6/201454.2354.9853.8154.83435,243
3/5/201453.7654.0153.4154.00329,016
3/4/201454.5554.5553.6453.74395,830
3/3/201454.2754.4054.0054.13356,180
2/28/201454.0354.7553.9054.25524,551
2/27/201453.8954.1253.4353.88554,715
2/26/201452.7254.3052.5554.30563,458
2/25/201452.6653.0752.3352.68543,347
2/24/201452.6452.6952.3152.34491,940
2/21/201453.6253.6752.2752.33517,607
2/20/201452.9354.2952.9353.091,067,730
2/19/201452.6052.6052.1852.26435,347
2/18/201452.9253.1352.6752.76403,306
2/14/201452.4353.0452.1752.69290,130
2/13/201452.0552.5151.9452.28157,998
2/12/201452.8552.8752.1752.29221,634
2/11/201451.7552.8551.7352.50362,086
2/10/201451.5752.0651.4451.52330,558
2/7/201452.2152.2251.5151.56288,178
2/6/201451.3251.5551.1251.45262,463
2/5/201451.4851.6850.8251.31274,957
2/4/201451.1551.7150.6751.55231,664
2/3/201452.1052.3250.8850.96320,584
1/31/201451.7152.0651.3851.77246,619
1/30/201451.8752.2951.1952.14567,688
1/29/201452.4752.5351.5851.65215,280
1/28/201452.4752.8352.2952.63224,980
1/27/201453.2053.2452.3652.48409,800
1/24/201453.8354.0453.0453.09321,157
1/23/201454.1454.3253.6453.94291,342
1/22/201455.0355.1054.3354.33255,115
1/21/201455.4355.7254.7655.03204,488
1/17/201454.9855.2754.7854.93368,173
1/16/201455.0855.2454.9355.08274,182
1/15/201455.0255.2454.8654.95351,690
1/14/201455.2655.4554.8954.95232,601
1/13/201455.9956.0755.1355.31249,591
1/10/201456.0956.5755.8855.93281,180
1/9/201456.7756.7956.1656.44232,433
1/8/201457.0857.1856.6356.64252,409
1/7/201457.2957.6957.0057.15174,608
1/6/201457.3857.6257.0857.32163,985
1/3/201457.7157.8857.5457.72221,088
1/2/201458.3558.4757.3957.61161,370
12/31/201358.6958.9458.3458.38163,908
12/30/201358.0958.7057.9658.63228,909
12/27/201358.4158.4958.0358.19116,074
12/26/201358.6058.9958.3058.4189,406
12/24/201358.4358.6558.3558.5482,582
12/23/201358.4058.7158.2958.43195,000
12/20/201358.1658.6258.0258.17312,204
12/19/201358.6658.7158.2658.55881,096
12/18/201358.3859.0158.0658.67303,759
12/17/201358.2958.7858.1658.38366,234
12/16/201357.8558.5157.7658.32174,643
12/13/201357.5158.3057.2057.70255,715
12/12/201357.1657.5857.0657.44131,354
12/11/201358.3758.4057.2157.34194,943
12/10/201358.4158.6658.2358.28150,500
12/9/201358.2958.6158.1958.46159,490
12/6/201358.1358.5958.1258.2476,569
12/5/201357.7858.3157.6658.10159,595
12/4/201358.3558.4957.4357.78215,310
12/3/201358.9659.2158.5158.65166,554
12/2/201358.1359.4857.8359.29286,234
11/29/201358.0758.5258.0058.3365,833
11/27/201358.6058.6057.9358.15254,852
11/26/201359.3459.5458.5658.58344,597
11/25/201359.7359.7559.2759.4183,753
11/22/201359.0759.7959.0759.71106,911
Trading Center