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 (%)
Jun 30, 2015 24.20 24.44 24.03 24.07 57,857 -0.13(-0.54%)
Jun 29, 2015 24.03 24.35 24.01 24.20 82,858 -0.16(-0.66%)
Jun 26, 2015 24.34 24.49 24.04 24.36 175,535 +0.01(+0.04%)
Jun 25, 2015 24.09 24.38 24.09 24.35 63,924 +0.42(+1.76%)
Jun 24, 2015 24.14 24.42 23.80 23.93 70,045 -0.31(-1.28%)
Jun 23, 2015 24.29 24.35 23.89 24.24 51,028 -0.07(-0.29%)
Jun 22, 2015 24.05 24.67 23.99 24.31 88,523 +0.32(+1.33%)
Jun 19, 2015 24.17 24.45 23.80 23.99 95,521 -0.32(-1.32%)
Jun 18, 2015 23.75 24.31 23.55 24.31 101,171 +0.69(+2.92%)
Jun 17, 2015 23.54 23.71 23.31 23.62 57,530 +0.08(+0.34%)
Jun 16, 2015 23.47 23.74 23.30 23.54 101,319 +0.09(+0.38%)
Jun 15, 2015 23.30 23.49 23.12 23.45 50,763 +0.00(+0.00%)
Jun 12, 2015 23.30 23.45 23.10 23.45 64,400 +0.20(+0.86%)
Jun 11, 2015 22.95 23.49 22.70 23.25 139,253 +0.50(+2.20%)
Jun 10, 2015 23.00 23.02 22.69 22.75 76,400 -0.13(-0.57%)
Jun 09, 2015 22.59 22.96 22.22 22.88 73,504 +0.44(+1.96%)
Jun 08, 2015 22.71 22.90 22.33 22.44 69,255 -0.31(-1.36%)
Jun 05, 2015 22.64 23.45 22.54 22.75 132,417 +0.06(+0.26%)
Jun 04, 2015 22.84 23.05 22.46 22.69 57,064 -0.30(-1.30%)
Jun 03, 2015 22.38 23.05 22.16 22.99 86,551 +0.94(+4.26%)
Jun 02, 2015 22.04 22.41 22.02 22.05 69,298 -0.20(-0.90%)
Jun 01, 2015 22.78 22.78 21.63 22.25 178,102 -0.25(-1.11%)
May 29, 2015 23.28 23.34 22.50 22.50 212,946 -0.80(-3.43%)
May 28, 2015 23.43 23.51 23.00 23.30 85,283 -0.26(-1.10%)
May 27, 2015 23.48 23.60 23.05 23.56 80,040 +0.31(+1.33%)
May 26, 2015 23.64 24.13 23.08 23.25 137,895 -0.26(-1.11%)
May 22, 2015 23.49 23.51 23.51 23.51 122,400 +0.19(+0.81%)
May 21, 2015 22.74 23.49 22.55 23.32 198,304 +0.75(+3.32%)
May 20, 2015 22.32 22.61 21.75 22.57 61,414 +0.30(+1.35%)
May 19, 2015 22.66 22.66 21.85 22.27 69,526 -0.26(-1.15%)
May 18, 2015 22.07 22.57 21.66 22.53 64,613 +0.58(+2.64%)
May 15, 2015 22.02 22.15 21.83 21.95 67,718 -0.07(-0.32%)
May 14, 2015 22.09 22.10 21.86 22.02 46,308 +0.10(+0.46%)
May 13, 2015 21.62 22.14 21.51 21.92 67,999 +0.37(+1.72%)
May 12, 2015 22.45 22.45 21.50 21.55 86,360 -0.77(-3.45%)
May 11, 2015 22.48 22.69 22.17 22.32 52,145 -0.16(-0.71%)
May 08, 2015 23.00 23.02 22.11 22.48 123,542 -0.14(-0.62%)
May 07, 2015 22.89 22.89 22.35 22.62 87,992 +0.17(+0.76%)
May 06, 2015 22.41 22.60 22.10 22.45 87,844 +0.36(+1.63%)
May 05, 2015 22.81 22.94 22.08 22.09 128,387 -0.51(-2.26%)
May 04, 2015 22.23 22.90 22.07 22.60 132,702 +0.65(+2.96%)
May 01, 2015 21.80 22.01 21.42 21.95 87,727 +0.46(+2.14%)
Apr 30, 2015 22.18 22.22 21.45 21.49 132,415 -0.74(-3.33%)
Apr 29, 2015 22.37 22.37 22.00 22.23 161,005 +0.11(+0.50%)
Apr 28, 2015 22.34 22.37 22.05 22.12 165,291 +0.01(+0.05%)
Apr 27, 2015 22.17 22.74 22.01 22.11 194,385 -0.05(-0.23%)
Apr 24, 2015 22.98 23.03 22.04 22.16 1,220,315 -1.43(-6.06%)
Apr 23, 2015 23.53 23.92 23.42 23.59 89,287 -0.09(-0.38%)
Apr 22, 2015 23.84 23.87 23.30 23.68 119,021 -0.01(-0.04%)
Apr 21, 2015 24.00 24.05 23.50 23.69 107,485 -0.36(-1.50%)
Apr 20, 2015 24.90 24.90 23.12 24.05 248,787 -1.01(-4.03%)
Apr 17, 2015 25.60 25.85 25.05 25.06 42,875 -0.59(-2.30%)
Apr 16, 2015 26.24 26.24 25.58 25.65 19,100 -0.46(-1.76%)
Apr 15, 2015 26.05 26.12 25.58 26.11 26,962 +0.38(+1.48%)
Apr 14, 2015 25.48 25.92 25.48 25.73 28,480 +0.26(+1.02%)
Apr 13, 2015 25.47 25.72 25.30 25.47 14,020 +0.04(+0.16%)
Apr 10, 2015 25.65 25.74 25.37 25.43 28,511 -0.06(-0.24%)
Apr 09, 2015 25.73 25.76 25.22 25.49 26,484 -0.10(-0.39%)
Apr 08, 2015 25.73 25.80 25.51 25.59 42,758 -0.02(-0.08%)
Apr 07, 2015 26.15 26.25 25.51 25.61 33,072 -0.53(-2.03%)
Apr 06, 2015 25.95 26.31 25.78 26.14 41,449 +0.16(+0.62%)
Apr 02, 2015 26.07 25.98 25.98 25.98 52,000 -0.34(-1.29%)
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.