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 (%)
Jul 31, 2014 26.93 27.14 26.12 26.40 110,019 -0.80(-2.94%)
Jul 30, 2014 27.50 27.96 27.01 27.20 98,820 -0.40(-1.45%)
Jul 29, 2014 27.87 28.00 27.60 27.60 44,876 -0.11(-0.40%)
Jul 28, 2014 28.00 28.16 27.69 27.71 60,093 -0.36(-1.28%)
Jul 25, 2014 28.00 28.68 27.95 28.07 93,207 -0.10(-0.35%)
Jul 24, 2014 29.75 29.75 27.55 28.17 150,669 -2.52(-8.21%)
Jul 23, 2014 30.65 31.42 30.62 30.69 27,706 +0.18(+0.59%)
Jul 22, 2014 30.55 30.72 30.02 30.51 29,654 +0.22(+0.73%)
Jul 21, 2014 30.71 30.71 30.29 30.29 14,347 -0.54(-1.75%)
Jul 18, 2014 30.15 30.87 30.15 30.83 32,059 +0.50(+1.65%)
Jul 17, 2014 30.95 30.95 30.03 30.33 32,520 -0.78(-2.51%)
Jul 16, 2014 31.49 31.49 30.90 31.11 18,551 -0.19(-0.61%)
Jul 15, 2014 31.50 31.63 30.83 31.30 26,127 -0.12(-0.38%)
Jul 14, 2014 31.49 31.60 31.26 31.42 14,768 +0.17(+0.54%)
Jul 11, 2014 31.01 31.72 30.85 31.25 30,648 +0.06(+0.19%)
Jul 10, 2014 30.95 31.37 30.85 31.19 34,182 -0.14(-0.45%)
Jul 09, 2014 30.85 31.61 30.85 31.33 32,257 -0.04(-0.13%)
Jul 08, 2014 32.00 32.37 30.52 31.37 66,249 -0.72(-2.24%)
Jul 07, 2014 32.45 32.75 31.90 32.09 31,888 -0.32(-0.99%)
Jul 03, 2014 32.23 32.41 32.41 32.41 17,500 +0.23(+0.71%)
Jul 02, 2014 32.49 32.69 32.13 32.18 25,463 -0.49(-1.50%)
Jul 01, 2014 32.04 32.75 31.92 32.67 64,302 +0.63(+1.97%)
Jun 30, 2014 31.65 32.23 31.65 32.04 36,964 +0.39(+1.23%)
Jun 27, 2014 31.97 32.46 31.33 31.65 185,334 -0.36(-1.12%)
Jun 26, 2014 31.84 32.08 31.23 32.01 44,597 +0.03(+0.09%)
Jun 25, 2014 31.55 31.99 31.49 31.98 62,846 +0.38(+1.20%)
Jun 24, 2014 31.93 31.93 31.40 31.60 36,437 -0.28(-0.88%)
Jun 23, 2014 31.93 31.93 31.71 31.88 33,369 -0.05(-0.16%)
Jun 20, 2014 31.95 32.00 31.68 31.93 57,822 +0.18(+0.57%)
Jun 19, 2014 31.48 32.00 30.14 31.75 33,473 +0.24(+0.76%)
Jun 18, 2014 31.25 31.68 31.00 31.51 39,996 +0.10(+0.32%)
Jun 17, 2014 31.00 31.50 30.81 31.41 48,867 +0.27(+0.87%)
Jun 16, 2014 30.00 31.32 30.00 31.14 59,956 +1.13(+3.77%)
Jun 13, 2014 30.60 30.60 29.55 30.01 64,656 -0.41(-1.35%)
Jun 12, 2014 30.32 30.62 30.11 30.42 31,212 -0.03(-0.10%)
Jun 11, 2014 29.99 30.58 29.98 30.45 34,162 +0.30(+1.00%)
Jun 10, 2014 29.95 30.26 29.92 30.15 29,597 -0.12(-0.40%)
Jun 06, 2014 29.92 30.50 29.75 30.27 39,582 +0.52(+1.75%)
Jun 05, 2014 29.31 30.08 29.31 29.75 40,440 +0.44(+1.50%)
Jun 04, 2014 29.00 29.75 28.98 29.31 28,944 +0.11(+0.38%)
Jun 03, 2014 29.67 29.67 29.00 29.20 34,400 -0.53(-1.78%)
Jun 02, 2014 30.10 30.30 29.50 29.73 28,536 -0.42(-1.39%)
May 30, 2014 30.30 30.30 29.84 30.15 39,323 -0.14(-0.46%)
May 29, 2014 30.19 30.34 29.98 30.29 24,051 +0.21(+0.70%)
May 28, 2014 29.57 30.37 29.07 30.08 63,800 +0.33(+1.11%)
May 27, 2014 29.45 30.07 29.33 29.75 85,221 +0.30(+1.02%)
May 23, 2014 29.08 29.45 29.45 29.45 28,500 +0.07(+0.24%)
May 22, 2014 28.99 29.38 28.73 29.38 22,124 +0.29(+1.00%)
May 21, 2014 29.61 29.64 28.74 29.09 24,482 -0.32(-1.09%)
May 20, 2014 29.39 29.73 29.10 29.41 52,695 +0.02(+0.07%)
May 19, 2014 29.18 29.39 28.90 29.39 28,936 +0.06(+0.20%)
May 16, 2014 29.33 29.41 28.52 29.33 35,978 +0.16(+0.55%)
May 15, 2014 29.07 29.51 28.97 29.17 34,882 -0.12(-0.41%)
May 14, 2014 29.46 29.77 29.06 29.29 42,777 -0.45(-1.51%)
May 13, 2014 29.57 30.00 29.30 29.74 54,405 +0.24(+0.81%)
May 12, 2014 28.96 29.70 28.16 29.50 65,803 +0.81(+2.82%)
May 09, 2014 27.89 28.75 27.62 28.69 50,815 +0.83(+2.98%)
May 08, 2014 27.75 28.08 27.68 27.86 35,413 +0.03(+0.11%)
May 07, 2014 27.70 27.99 27.30 27.83 57,986 +0.58(+2.13%)
May 06, 2014 27.41 27.63 26.66 27.25 161,754 +0.46(+1.72%)
May 05, 2014 26.41 26.90 26.25 26.79 50,391 +0.26(+0.98%)
May 02, 2014 26.53 26.92 26.44 26.53 38,434 -0.05(-0.19%)
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.