Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchids Paper Products Company (NY: TIS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.76 30.76 29.56 29.67 61,929 -0.91(-2.98%)
Nov 27, 2015 30.37 30.64 30.00 30.58 41,668 +0.05(+0.16%)
Nov 25, 2015 30.25 30.53 30.53 30.53 27,200 +0.40(+1.33%)
Nov 24, 2015 30.00 30.25 29.85 30.13 22,025 +0.12(+0.40%)
Nov 23, 2015 30.00 30.16 29.43 30.01 28,023 +0.09(+0.30%)
Nov 20, 2015 29.72 30.09 29.59 29.92 41,443 +0.45(+1.53%)
Nov 19, 2015 29.09 29.67 29.09 29.47 23,687 +0.17(+0.58%)
Nov 18, 2015 28.46 29.31 28.39 29.30 35,340 +0.75(+2.63%)
Nov 17, 2015 28.86 29.11 28.48 28.55 56,116 -0.42(-1.45%)
Nov 16, 2015 29.39 29.39 28.77 28.97 26,555 -0.24(-0.82%)
Nov 13, 2015 28.60 29.62 28.26 29.21 40,616 +0.30(+1.04%)
Nov 12, 2015 30.25 30.25 28.90 28.91 49,095 -1.37(-4.52%)
Nov 11, 2015 30.43 30.58 30.22 30.28 37,555 -0.15(-0.49%)
Nov 10, 2015 30.20 30.65 30.17 30.43 28,066 -0.01(-0.03%)
Nov 09, 2015 30.63 30.87 30.28 30.44 51,782 -0.14(-0.46%)
Nov 06, 2015 30.03 30.65 30.03 30.58 42,638 +0.37(+1.22%)
Nov 05, 2015 29.94 30.25 29.71 30.21 29,228 +0.41(+1.38%)
Nov 04, 2015 29.50 30.22 29.49 29.80 40,522 +0.26(+0.88%)
Nov 03, 2015 29.38 29.82 28.99 29.54 41,259 +0.00(+0.00%)
Nov 02, 2015 29.29 29.60 28.71 29.54 51,913 +0.23(+0.78%)
Oct 30, 2015 29.55 29.72 29.12 29.31 25,399 -0.45(-1.51%)
Oct 29, 2015 29.82 30.00 29.45 29.76 27,923 -0.44(-1.46%)
Oct 28, 2015 29.56 30.36 29.30 30.20 72,697 +0.81(+2.76%)
Oct 27, 2015 30.10 30.50 29.05 29.39 80,427 -1.01(-3.32%)
Oct 26, 2015 30.97 30.97 29.55 30.40 65,281 +0.32(+1.06%)
Oct 23, 2015 32.00 32.00 29.91 30.08 75,496 +0.17(+0.57%)
Oct 22, 2015 29.57 31.50 28.68 29.91 200,227 +1.01(+3.49%)
Oct 21, 2015 28.73 29.42 28.11 28.90 87,645 +0.17(+0.59%)
Oct 20, 2015 28.52 28.85 27.81 28.73 69,615 +0.16(+0.56%)
Oct 19, 2015 28.88 29.25 27.89 28.57 53,289 -0.60(-2.06%)
Oct 16, 2015 29.55 29.88 28.76 29.17 121,686 -0.18(-0.61%)
Oct 15, 2015 27.83 29.37 27.73 29.35 68,032 +1.74(+6.30%)
Oct 14, 2015 28.13 28.36 27.49 27.61 23,776 -0.50(-1.78%)
Oct 13, 2015 28.47 28.70 27.89 28.11 57,505 -0.19(-0.67%)
Oct 12, 2015 28.00 28.43 27.50 28.30 34,076 +0.29(+1.04%)
Oct 09, 2015 27.35 29.00 27.35 28.01 36,691 +0.55(+2.00%)
Oct 08, 2015 27.21 27.50 27.03 27.46 27,689 +0.10(+0.37%)
Oct 07, 2015 27.12 27.47 26.97 27.36 41,133 +0.37(+1.37%)
Oct 06, 2015 26.81 27.12 26.67 26.99 37,983 +0.00(+0.00%)
Oct 05, 2015 26.50 26.99 26.50 26.99 34,722 +0.57(+2.16%)
Oct 02, 2015 25.90 26.43 25.50 26.42 33,128 +0.35(+1.34%)
Oct 01, 2015 26.26 26.36 25.91 26.07 30,426 -0.03(-0.11%)
Sep 30, 2015 26.57 26.87 25.99 26.10 60,528 -0.52(-1.95%)
Sep 29, 2015 26.72 26.91 26.50 26.62 89,477 -0.10(-0.37%)
Sep 28, 2015 26.49 26.93 26.36 26.72 61,170 +0.36(+1.37%)
Sep 25, 2015 26.96 27.02 26.15 26.36 99,250 -0.41(-1.53%)
Sep 24, 2015 26.39 26.95 26.10 26.77 46,872 +0.27(+1.02%)
Sep 23, 2015 25.89 26.56 25.61 26.50 52,372 +0.75(+2.91%)
Sep 22, 2015 25.96 26.04 25.48 25.75 34,061 -0.23(-0.89%)
Sep 21, 2015 25.81 26.03 25.30 25.98 59,024 +0.48(+1.88%)
Sep 18, 2015 24.77 25.62 24.45 25.50 78,407 +0.73(+2.95%)
Sep 17, 2015 24.57 24.98 24.40 24.77 41,013 +0.20(+0.81%)
Sep 16, 2015 24.54 24.76 24.18 24.57 36,794 -0.06(-0.24%)
Sep 15, 2015 24.33 24.68 24.25 24.63 20,092 +0.44(+1.82%)
Sep 14, 2015 24.88 24.88 24.06 24.19 44,121 -0.76(-3.05%)
Sep 11, 2015 24.76 24.98 24.64 24.95 33,915 -0.05(-0.20%)
Sep 10, 2015 25.28 25.58 24.90 25.00 29,794 -0.35(-1.38%)
Sep 09, 2015 25.33 25.49 24.81 25.35 44,012 -0.03(-0.12%)
Sep 08, 2015 25.77 25.78 25.02 25.38 73,438 -0.11(-0.43%)
Sep 04, 2015 25.25 25.49 25.49 25.49 31,400 -0.11(-0.43%)
Sep 03, 2015 25.73 25.84 25.25 25.60 50,656 +0.11(+0.43%)
Sep 02, 2015 25.28 25.55 25.17 25.49 49,030 +0.31(+1.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.