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 29, 2016 30.63 30.83 29.30 30.71 184,076 +0.24(+0.79%)
Jul 28, 2016 32.00 32.00 28.02 30.47 492,583 -3.13(-9.32%)
Jul 27, 2016 33.79 33.87 33.25 33.60 55,786 -0.29(-0.86%)
Jul 26, 2016 33.96 34.09 33.56 33.89 62,584 -0.02(-0.06%)
Jul 25, 2016 34.62 34.62 33.84 33.91 53,539 -0.80(-2.30%)
Jul 22, 2016 33.96 34.79 33.96 34.71 66,769 +0.70(+2.06%)
Jul 21, 2016 34.36 34.98 34.00 34.01 36,987 -0.34(-0.99%)
Jul 20, 2016 34.11 34.79 34.11 34.35 34,953 +0.23(+0.67%)
Jul 19, 2016 34.60 34.76 33.90 34.12 45,389 -0.48(-1.39%)
Jul 18, 2016 35.00 35.05 34.49 34.60 53,447 -0.40(-1.14%)
Jul 15, 2016 35.11 35.52 34.82 35.00 39,034 -0.21(-0.60%)
Jul 14, 2016 35.61 35.40 34.50 35.21 110,024 -0.40(-1.12%)
Jul 13, 2016 36.14 36.14 35.53 35.61 41,661 -0.39(-1.08%)
Jul 12, 2016 36.14 36.22 35.85 36.00 43,484 -0.01(-0.03%)
Jul 11, 2016 36.01 36.01 35.00 36.01 62,570 +0.16(+0.45%)
Jul 08, 2016 35.76 36.08 35.11 35.85 42,031 +0.51(+1.44%)
Jul 07, 2016 35.60 35.60 35.20 35.34 27,748 -0.26(-0.73%)
Jul 06, 2016 35.00 35.69 35.00 35.60 41,865 +0.25(+0.71%)
Jul 05, 2016 35.66 36.04 35.20 35.35 49,949 -0.25(-0.70%)
Jul 01, 2016 35.52 35.60 35.60 35.60 39,900 +0.03(+0.08%)
Jun 30, 2016 35.90 36.31 35.34 35.57 97,333 -0.04(-0.11%)
Jun 29, 2016 35.27 36.00 35.06 35.61 87,277 +0.80(+2.30%)
Jun 28, 2016 34.57 35.01 34.33 34.81 59,533 +0.31(+0.90%)
Jun 27, 2016 34.50 34.72 34.00 34.50 58,413 -0.32(-0.92%)
Jun 24, 2016 33.78 34.82 33.50 34.82 292,742 -0.18(-0.51%)
Jun 23, 2016 35.37 35.37 34.68 35.00 48,771 +0.14(+0.40%)
Jun 22, 2016 35.01 35.82 34.75 34.86 109,501 +0.00(+0.00%)
Jun 21, 2016 34.70 34.98 34.10 34.86 51,971 +0.27(+0.78%)
Jun 20, 2016 34.14 34.67 33.74 34.59 73,951 +0.65(+1.92%)
Jun 17, 2016 34.15 34.15 33.45 33.94 66,292 -0.12(-0.35%)
Jun 16, 2016 33.07 34.18 32.98 34.06 46,544 +0.57(+1.70%)
Jun 15, 2016 33.50 33.85 33.18 33.49 41,085 -0.28(-0.83%)
Jun 14, 2016 33.42 33.84 33.12 33.77 24,938 +0.45(+1.35%)
Jun 13, 2016 33.69 34.17 33.25 33.32 39,911 -0.65(-1.91%)
Jun 10, 2016 33.35 34.00 32.90 33.97 52,806 +0.22(+0.65%)
Jun 09, 2016 33.49 33.88 33.01 33.75 72,006 +0.44(+1.32%)
Jun 08, 2016 33.22 33.65 33.00 33.31 40,211 +0.19(+0.57%)
Jun 07, 2016 33.45 33.50 33.07 33.12 35,980 -0.27(-0.81%)
Jun 06, 2016 32.95 33.45 32.94 33.39 67,180 +0.47(+1.43%)
Jun 03, 2016 32.61 32.95 32.31 32.92 43,039 +0.32(+0.98%)
Jun 02, 2016 32.27 32.62 32.12 32.60 49,982 +0.41(+1.27%)
Jun 01, 2016 31.85 32.33 31.63 32.19 63,595 +0.43(+1.35%)
May 31, 2016 31.89 32.04 31.55 31.76 74,640 +0.16(+0.51%)
May 27, 2016 31.18 31.60 31.60 31.60 41,200 +0.35(+1.12%)
May 26, 2016 31.48 31.55 31.23 31.25 28,714 +0.05(+0.16%)
May 25, 2016 30.92 31.37 30.86 31.20 29,536 +0.20(+0.65%)
May 24, 2016 30.79 31.25 30.51 31.00 68,388 +0.42(+1.37%)
May 23, 2016 31.52 31.52 30.55 30.58 43,057 -0.18(-0.59%)
May 20, 2016 30.48 30.77 30.21 30.76 41,983 +0.48(+1.59%)
May 19, 2016 30.89 30.89 29.20 30.28 116,116 -0.52(-1.69%)
May 18, 2016 30.08 31.02 30.00 30.80 36,839 +0.43(+1.42%)
May 17, 2016 31.57 31.91 30.18 30.37 53,647 -1.41(-4.44%)
May 16, 2016 31.69 32.23 31.41 31.78 48,418 +0.36(+1.15%)
May 13, 2016 31.48 32.00 31.12 31.42 54,628 -0.04(-0.13%)
May 12, 2016 31.00 31.70 31.00 31.46 40,629 +0.38(+1.22%)
May 11, 2016 31.60 31.64 31.02 31.08 36,721 -0.42(-1.33%)
May 10, 2016 31.64 31.73 31.11 31.50 31,275 +0.02(+0.06%)
May 09, 2016 31.70 31.94 31.44 31.48 44,869 -0.20(-0.63%)
May 06, 2016 31.21 31.92 31.02 31.68 46,514 +0.60(+1.93%)
May 05, 2016 31.08 31.94 30.50 31.08 42,630 -0.02(-0.06%)
May 04, 2016 30.53 31.33 30.39 31.10 41,851 +0.65(+2.13%)
May 03, 2016 30.59 31.95 30.13 30.45 67,921 -0.55(-1.77%)
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.