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 (%)
Feb 29, 2008 7.670 7.710 7.670 7.710 2,100 +0.06(+0.78%)
Feb 28, 2008 7.650 7.650 7.650 7.650 500 +0.03(+0.39%)
Feb 27, 2008 7.620 7.620 7.620 7.620 0 +0.00(+0.00%)
Feb 26, 2008 7.700 7.700 7.510 7.620 1,500 -0.18(-2.31%)
Feb 25, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 22, 2008 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Feb 21, 2008 8.100 8.100 7.800 7.800 1,100 -0.40(-4.88%)
Feb 20, 2008 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Feb 19, 2008 8.560 8.560 7.820 8.200 1,400 -0.44(-5.09%)
Feb 18, 2008 8.410 8.640 8.410 8.640 0 +0.00(+0.00%)
Feb 15, 2008 8.410 8.640 8.410 8.640 2,100 +0.31(+3.72%)
Feb 14, 2008 8.370 8.370 8.330 8.330 6,200 -0.43(-4.91%)
Feb 13, 2008 8.610 8.760 8.600 8.760 400 +0.04(+0.46%)
Feb 12, 2008 8.400 8.720 8.280 8.720 1,000 +0.23(+2.71%)
Feb 11, 2008 8.810 8.810 8.490 8.490 800 -0.26(-2.97%)
Feb 08, 2008 8.740 8.750 8.740 8.750 300 +0.12(+1.39%)
Feb 07, 2008 8.630 8.700 8.630 8.630 4,700 -0.33(-3.68%)
Feb 06, 2008 8.730 8.960 8.730 8.960 600 +0.41(+4.80%)
Feb 05, 2008 8.530 8.640 8.500 8.550 2,850 -0.10(-1.16%)
Feb 04, 2008 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Feb 01, 2008 8.230 8.650 8.210 8.650 10,200 +0.44(+5.36%)
Jan 31, 2008 8.240 8.240 8.000 8.210 3,000 +0.16(+1.99%)
Jan 30, 2008 7.900 8.050 7.810 8.050 1,100 +0.05(+0.63%)
Jan 29, 2008 7.940 8.000 7.900 8.000 1,200 -0.19(-2.32%)
Jan 28, 2008 8.190 8.190 8.190 8.190 0 +0.00(+0.00%)
Jan 25, 2008 8.280 8.440 6.980 8.190 2,200 -0.06(-0.73%)
Jan 24, 2008 8.200 8.360 8.050 8.250 6,000 +0.14(+1.73%)
Jan 23, 2008 8.000 8.110 7.400 8.110 5,300 +0.01(+0.12%)
Jan 22, 2008 7.930 8.600 7.460 8.100 3,600 -0.60(-6.90%)
Jan 21, 2008 8.600 8.700 8.600 8.700 0 +0.00(+0.00%)
Jan 18, 2008 8.600 8.700 8.600 8.700 1,300 +0.10(+1.16%)
Jan 17, 2008 8.610 8.790 8.600 8.600 700 -0.19(-2.16%)
Jan 16, 2008 8.830 8.830 8.680 8.790 400 +0.09(+1.03%)
Jan 15, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 14, 2008 8.800 8.990 8.700 8.700 2,100 -0.04(-0.46%)
Jan 11, 2008 8.540 8.740 8.530 8.740 600 +0.10(+1.16%)
Jan 10, 2008 8.600 8.640 8.453 8.640 1,100 +0.12(+1.41%)
Jan 09, 2008 8.320 8.520 8.320 8.520 500 +0.26(+3.15%)
Jan 08, 2008 8.600 8.600 8.260 8.260 20,600 -0.34(-3.95%)
Jan 07, 2008 8.650 8.810 8.600 8.600 800 +0.10(+1.18%)
Jan 04, 2008 8.690 8.700 8.200 8.500 2,700 -0.05(-0.58%)
Jan 03, 2008 8.600 8.600 8.550 8.550 700 -0.19(-2.17%)
Jan 02, 2008 8.900 8.900 8.740 8.740 400 -0.36(-3.96%)
Jan 01, 2008 8.790 9.100 8.780 9.100 6,800 +0.00(+0.00%)
Dec 31, 2007 8.790 9.100 8.780 9.100 6,800 +0.32(+3.64%)
Dec 28, 2007 8.150 8.780 8.080 8.780 5,400 +0.63(+7.73%)
Dec 27, 2007 8.350 8.350 8.150 8.150 200 -0.01(-0.12%)
Dec 26, 2007 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Dec 24, 2007 8.160 8.160 8.160 8.160 100 +0.08(+0.99%)
Dec 21, 2007 8.080 8.080 8.080 8.080 100 +0.11(+1.38%)
Dec 20, 2007 7.800 7.970 7.790 7.970 1,800 +0.30(+3.91%)
Dec 19, 2007 7.360 7.680 7.200 7.670 7,400 +0.42(+5.79%)
Dec 18, 2007 8.150 8.150 5.680 7.250 9,800 -1.00(-12.12%)
Dec 17, 2007 8.630 8.770 7.930 8.250 2,600 -0.55(-6.25%)
Dec 14, 2007 8.700 8.800 8.700 8.800 300 +0.22(+2.57%)
Dec 13, 2007 8.550 8.579 8.550 8.579 200 +0.17(+2.04%)
Dec 12, 2007 8.220 8.460 8.050 8.408 1,600 +0.06(+0.69%)
Dec 11, 2007 8.040 8.350 8.000 8.350 1,500 +0.60(+7.74%)
Dec 10, 2007 7.750 7.750 7.750 7.750 31,400 +0.00(+0.00%)
Dec 07, 2007 7.990 7.990 7.750 7.750 700 -0.30(-3.73%)
Dec 06, 2007 8.170 8.350 7.750 8.050 4,500 -0.01(-0.12%)
Dec 05, 2007 7.720 8.330 7.650 8.060 7,400 +0.27(+3.40%)
Dec 04, 2007 7.795 7.795 7.790 7.795 800 +0.09(+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.