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, 2015 25.75 26.41 25.01 25.24 81,034 -0.51(-1.98%)
Jul 30, 2015 24.49 26.38 24.29 25.75 154,478 +2.22(+9.43%)
Jul 29, 2015 23.51 23.90 23.25 23.53 30,121 -0.01(-0.04%)
Jul 28, 2015 23.18 23.66 23.00 23.54 35,073 +0.48(+2.08%)
Jul 27, 2015 22.75 23.20 22.75 23.06 50,080 +0.20(+0.87%)
Jul 24, 2015 23.84 23.84 22.82 22.86 63,447 -0.89(-3.75%)
Jul 23, 2015 24.70 24.70 23.61 23.75 38,186 -0.79(-3.22%)
Jul 22, 2015 24.59 24.74 24.44 24.54 23,649 -0.01(-0.04%)
Jul 21, 2015 24.55 24.96 24.41 24.55 28,854 -0.01(-0.04%)
Jul 20, 2015 24.90 25.00 24.44 24.56 32,771 -0.40(-1.60%)
Jul 17, 2015 24.74 25.20 24.50 24.96 69,233 +0.14(+0.56%)
Jul 16, 2015 24.71 25.28 24.70 24.82 49,781 +0.14(+0.57%)
Jul 15, 2015 24.65 24.80 24.29 24.68 44,419 -0.12(-0.48%)
Jul 14, 2015 24.70 24.96 24.61 24.80 36,200 -0.01(-0.04%)
Jul 13, 2015 24.69 25.10 24.48 24.81 79,640 +0.34(+1.39%)
Jul 10, 2015 24.29 24.57 23.90 24.47 38,153 +0.40(+1.66%)
Jul 09, 2015 24.70 24.70 24.07 24.07 50,849 -0.30(-1.23%)
Jul 08, 2015 23.86 24.42 23.73 24.37 78,521 +0.35(+1.46%)
Jul 07, 2015 24.03 24.08 23.54 24.02 66,468 +0.01(+0.04%)
Jul 06, 2015 24.04 24.23 23.80 24.01 42,938 -0.35(-1.44%)
Jul 02, 2015 24.59 24.36 24.36 24.36 109,500 -0.22(-0.90%)
Jul 01, 2015 24.07 24.73 24.07 24.58 176,035 +0.51(+2.12%)
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%)
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.