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 28, 2017 28.71 28.92 28.48 28.51 121,377 -0.20(-0.70%)
Feb 27, 2017 28.18 28.74 27.75 28.71 88,758 +0.69(+2.46%)
Feb 24, 2017 28.49 28.72 27.74 28.02 154,294 -0.51(-1.79%)
Feb 23, 2017 28.01 28.70 27.72 28.53 107,653 +0.15(+0.53%)
Feb 22, 2017 29.08 29.22 28.09 28.38 97,583 -0.44(-1.53%)
Feb 21, 2017 29.35 29.44 28.64 28.82 103,052 -0.62(-2.11%)
Feb 17, 2017 29.44 29.44 29.44 0 -0.49(-1.64%)
Feb 16, 2017 29.70 30.25 28.84 29.93 178,202 +0.61(+2.08%)
Feb 15, 2017 27.35 30.38 27.35 29.32 293,780 +2.10(+7.71%)
Feb 14, 2017 27.17 27.45 26.97 27.22 97,379 +0.25(+0.93%)
Feb 13, 2017 27.26 27.48 26.89 26.97 66,788 +0.07(+0.26%)
Feb 10, 2017 26.76 27.01 26.55 26.90 37,613 +0.14(+0.52%)
Feb 09, 2017 26.75 26.86 26.51 26.76 75,566 -0.03(-0.11%)
Feb 08, 2017 27.15 27.59 26.75 26.79 51,997 -0.45(-1.65%)
Feb 07, 2017 27.73 28.30 27.17 27.24 79,561 -0.44(-1.59%)
Feb 06, 2017 27.99 27.99 27.36 27.68 84,938 -0.21(-0.75%)
Feb 03, 2017 27.47 27.97 27.25 27.89 58,500 +0.43(+1.57%)
Feb 02, 2017 27.20 27.69 26.99 27.46 53,986 +0.24(+0.88%)
Feb 01, 2017 27.38 27.66 27.12 27.22 59,672 -0.09(-0.33%)
Jan 31, 2017 27.17 27.61 27.08 27.31 59,225 -0.08(-0.29%)
Jan 30, 2017 28.05 28.05 27.05 27.39 94,664 -0.79(-2.80%)
Jan 27, 2017 28.57 28.90 28.09 28.18 67,517 -0.34(-1.19%)
Jan 26, 2017 28.82 28.88 28.45 28.52 79,926 -0.40(-1.38%)
Jan 25, 2017 28.77 29.15 28.46 28.92 195,893 -0.02(-0.07%)
Jan 24, 2017 26.25 29.37 26.25 28.94 360,803 +3.28(+12.78%)
Jan 23, 2017 25.60 25.79 25.25 25.66 56,287 +0.24(+0.94%)
Jan 20, 2017 25.25 25.68 25.25 25.42 53,230 +0.22(+0.87%)
Jan 19, 2017 25.56 25.56 25.11 25.20 62,344 -0.15(-0.59%)
Jan 18, 2017 25.50 25.82 25.30 25.35 66,027 -0.27(-1.05%)
Jan 17, 2017 25.78 25.83 25.26 25.62 89,071 +0.03(+0.12%)
Jan 13, 2017 25.59 25.59 25.59 0 +0.24(+0.95%)
Jan 12, 2017 25.80 25.80 25.11 25.35 97,035 -0.50(-1.93%)
Jan 11, 2017 26.00 26.18 25.62 25.85 69,929 -0.20(-0.77%)
Jan 10, 2017 26.40 26.50 25.73 26.05 73,940 -0.15(-0.57%)
Jan 09, 2017 26.71 26.71 26.10 26.20 67,707 -0.36(-1.36%)
Jan 06, 2017 27.19 27.19 26.41 26.56 66,965 -0.39(-1.45%)
Jan 05, 2017 27.36 27.36 26.50 26.95 84,691 -0.23(-0.85%)
Jan 04, 2017 26.68 27.36 26.35 27.18 87,072 +0.66(+2.49%)
Jan 03, 2017 26.24 26.77 26.13 26.52 142,603 +0.34(+1.30%)
Dec 30, 2016 26.18 26.18 26.18 0 -0.74(-2.75%)
Dec 29, 2016 27.05 27.22 26.76 26.92 97,729 +0.27(+1.01%)
Dec 28, 2016 26.47 27.46 26.05 26.65 206,947 +0.33(+1.25%)
Dec 27, 2016 25.74 26.48 25.59 26.32 144,846 +0.97(+3.83%)
Dec 23, 2016 25.35 25.35 25.35 0 +0.17(+0.68%)
Dec 22, 2016 25.46 25.54 25.00 25.18 73,248 -0.28(-1.10%)
Dec 21, 2016 26.02 26.07 25.45 25.46 59,668 -0.56(-2.15%)
Dec 20, 2016 26.60 26.71 25.91 26.02 94,299 -0.64(-2.40%)
Dec 19, 2016 26.40 26.77 26.16 26.66 83,624 +0.16(+0.60%)
Dec 16, 2016 25.94 26.58 25.60 26.50 148,203 +0.69(+2.67%)
Dec 15, 2016 25.47 25.92 25.25 25.81 64,627 +0.27(+1.06%)
Dec 14, 2016 25.58 25.79 25.35 25.54 54,830 -0.25(-0.97%)
Dec 13, 2016 26.20 26.37 25.66 25.79 48,443 -0.36(-1.38%)
Dec 12, 2016 26.22 26.68 25.80 26.15 111,767 -0.34(-1.28%)
Dec 09, 2016 26.45 26.80 26.12 26.49 78,706 +0.11(+0.42%)
Dec 08, 2016 25.50 26.72 25.42 26.38 113,537 +0.88(+3.45%)
Dec 07, 2016 25.43 25.75 25.09 25.50 91,857 +0.07(+0.28%)
Dec 06, 2016 24.83 25.68 24.76 25.43 96,719 +0.63(+2.54%)
Dec 05, 2016 24.89 25.13 24.60 24.80 111,063 -0.20(-0.80%)
Dec 02, 2016 24.83 25.07 24.68 25.00 49,318 -0.03(-0.12%)
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.