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 (%)
Dec 31, 2008 8.500 8.750 8.500 8.750 17,310 +0.25(+2.94%)
Dec 30, 2008 8.800 8.800 8.050 8.500 6,550 +0.35(+4.29%)
Dec 29, 2008 7.750 8.150 7.750 8.150 2,275 +0.45(+5.84%)
Dec 26, 2008 7.470 7.700 7.470 7.700 11,900 +0.15(+1.99%)
Dec 24, 2008 7.460 7.550 7.450 7.550 0 +0.00(+0.00%)
Dec 23, 2008 7.460 7.550 7.450 7.550 28,789 +0.15(+2.03%)
Dec 22, 2008 7.400 7.400 7.400 7.400 903 +0.10(+1.37%)
Dec 19, 2008 7.300 7.300 7.300 7.300 200 -0.16(-2.12%)
Dec 18, 2008 7.400 7.458 7.400 7.458 3,296 +0.06(+0.78%)
Dec 17, 2008 7.460 7.460 7.200 7.400 3,705 +0.01(+0.14%)
Dec 16, 2008 7.390 7.390 7.390 7.390 100 +0.00(+0.00%)
Dec 15, 2008 7.390 7.390 7.390 7.390 317 +0.22(+3.07%)
Dec 12, 2008 7.170 7.170 7.170 7.170 100 -0.13(-1.78%)
Dec 11, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 10, 2008 7.260 7.400 7.150 7.300 7,750 -0.10(-1.35%)
Dec 09, 2008 7.400 7.460 7.360 7.400 2,910 +0.08(+1.09%)
Dec 08, 2008 7.500 7.500 7.320 7.320 3,020 -0.17(-2.27%)
Dec 05, 2008 7.440 7.490 7.440 7.490 2,200 +0.20(+2.74%)
Dec 04, 2008 7.290 7.290 7.290 7.290 200 -0.14(-1.83%)
Dec 03, 2008 7.160 7.440 7.150 7.426 4,670 +0.14(+1.86%)
Dec 02, 2008 7.301 7.301 7.290 7.290 1,310 -0.15(-2.01%)
Dec 01, 2008 7.450 7.450 7.440 7.440 492 +0.00(+0.00%)
Nov 28, 2008 7.050 7.440 7.000 7.440 7,669 +0.39(+5.53%)
Nov 26, 2008 7.490 7.490 7.050 7.050 400 -0.45(-6.00%)
Nov 25, 2008 6.600 7.510 6.600 7.500 9,000 +0.85(+12.78%)
Nov 24, 2008 6.650 6.650 6.400 6.650 7,800 -0.10(-1.48%)
Nov 21, 2008 6.910 6.910 6.540 6.750 6,700 -0.19(-2.74%)
Nov 20, 2008 7.000 7.000 6.940 6.940 7,270 -0.01(-0.14%)
Nov 19, 2008 7.250 7.250 6.950 6.950 8,930 -0.30(-4.14%)
Nov 18, 2008 7.250 7.250 7.250 7.250 190 -0.01(-0.14%)
Nov 14, 2008 7.250 7.260 7.260 7.260 400 +0.01(+0.14%)
Nov 13, 2008 7.210 7.250 7.210 7.250 800 +0.01(+0.14%)
Nov 12, 2008 7.250 7.250 7.240 7.240 3,733 -0.01(-0.14%)
Nov 11, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 10, 2008 7.230 7.250 7.200 7.250 9,534 +0.01(+0.14%)
Nov 07, 2008 7.070 7.250 7.070 7.240 11,890 +0.00(+0.00%)
Nov 06, 2008 7.250 7.250 7.240 7.240 200 -0.11(-1.50%)
Nov 05, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Nov 04, 2008 7.000 7.750 7.000 7.350 3,305 +0.35(+5.00%)
Nov 03, 2008 7.000 7.000 7.000 7.000 200 +0.01(+0.14%)
Oct 31, 2008 7.000 7.000 6.550 6.990 2,920 -0.16(-2.24%)
Oct 30, 2008 7.150 7.150 7.150 7.150 200 -0.10(-1.38%)
Oct 29, 2008 7.400 7.400 7.250 7.250 800 +0.00(+0.00%)
Oct 28, 2008 7.150 7.250 7.150 7.250 6,400 +0.10(+1.40%)
Oct 27, 2008 7.240 7.250 7.150 7.150 2,825 -0.08(-1.11%)
Oct 24, 2008 7.050 7.230 7.000 7.230 2,900 -0.01(-0.14%)
Oct 23, 2008 7.390 7.390 7.050 7.240 2,198 +0.04(+0.56%)
Oct 22, 2008 7.500 7.500 6.500 7.200 5,617 -0.02(-0.35%)
Oct 21, 2008 7.000 7.225 7.000 7.225 1,000 +0.07(+1.05%)
Oct 20, 2008 7.700 7.700 6.850 7.150 21,400 -0.55(-7.14%)
Oct 17, 2008 7.000 7.700 7.000 7.700 4,600 +0.90(+13.24%)
Oct 16, 2008 7.150 7.150 6.800 6.800 800 -0.45(-6.21%)
Oct 15, 2008 7.250 7.250 7.250 7.250 600 -0.10(-1.36%)
Oct 14, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Oct 13, 2008 6.600 7.450 6.600 7.350 10,400 +0.70(+10.53%)
Oct 10, 2008 6.600 6.650 6.600 6.650 400 -0.11(-1.63%)
Oct 09, 2008 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Oct 08, 2008 6.750 6.850 6.750 6.760 5,200 -0.24(-3.43%)
Oct 02, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
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.