Home |
Free Dividend Report |
THI Dividend History |
THI Historical Stock Prices |
Preferred Stock Newsletter |
THI Options Chain |
Stock Message Boards |
THI (THI) has the following price history information. Looking back at THI historical stock prices for the last five trading days, on December 08, 2014, THI opened at $84.51, traded as high as $84.85 and as low as $82.96, and closed at $83.76. Trading volume was a total of 1.79M shares. On December 09, 2014, THI opened at $83.70, traded as high as $84.49 and as low as $82.42, and closed at $82.42. Trading volume was a total of 2.27M shares. On December 10, 2014, THI opened at $83.23, traded as high as $84.78 and as low as $82.44, and closed at $84.67. Trading volume was a total of 822.20K shares. On December 11, 2014, THI opened at $84.77, traded as high as $86.46 and as low as $84.70, and closed at $86.18. Trading volume was a total of 859.60K shares. On December 12, 2014, THI opened at $86.25, traded as high as $86.69 and as low as $85.22, and closed at $85.92. Trading volume was a total of 921.10K shares.
THI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into THI shares, starting with a $10,000 purchase of THI, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 12/12/2014 | ||
Start price/share: | $55.69 | ||
End price/share: | $85.92 | ||
Starting shares: | 179.57 | ||
Ending shares: | 182.01 | ||
Dividends reinvested/share: | $0.87 | ||
Total return: | 56.38% | ||
Annualized Gain: | 87.95% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $15,638.00 | ||
Years: | 0.64 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/22/2014 | ||
End date: | 12/12/2014 | ||
Start price/share: | $55.69 | ||
End price/share: | $85.92 | ||
Dividends collected/share: | $0.87 | ||
Total return: | 55.84% | ||
Annualized Gain: | 87.11% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $15,584.00 | ||
Years: | 0.64 |
THI Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
12/08/2014 | $84.51 | $84.85 | $82.96 | $83.76 | 1.79M |
12/09/2014 | $83.70 | $84.49 | $82.42 | $82.42 | 2.27M |
12/10/2014 | $83.23 | $84.78 | $82.44 | $84.67 | 822.20K |
12/11/2014 | $84.77 | $86.46 | $84.70 | $86.18 | 859.60K |
12/12/2014 | $86.25 | $86.69 | $85.22 | $85.92 | 921.10K |
About THI |
Tim Hortons is a restaurant chain. Co.'s menu includes coffee, espresso-based hot and cold drinks (including lattes, cappuccinos and espresso shots), iced cappuccinos, steeped teas, cold beverages, fruit smoothies, home-style soups, chili, grilled Panini and sandwiches, wraps, yogurt and berries, oatmeal, breakfast sandwiches and wraps, and baked goods, including donuts, Timbits®, bagels, muffins, cookies, croissants, Danishes, pastries and several more. Co. has two segments: the Canadian and U.S. business units. As of Dec 29 2013, the number of Co.'s restaurants, both standard and non-standard locations across Canada, the U.S. and the Gulf Cooperation Council, totaled 4,485. |
THI Historical Closing Prices | |
Date | Close |
12/08/2014 | $83.76 |
12/09/2014 | $82.42 |
12/10/2014 | $84.67 |
12/11/2014 | $86.18 |
12/12/2014 | $85.92 |
Services Historical Prices |
THI is categorized under the Services sector; below are some other companies in the same sector:
TI Historical Stock Prices
Free THI Email Alerts:
|
THI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.