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, 2017 11.56 11.80 11.25 11.26 109,680 -0.46(-3.92%)
Jul 28, 2017 12.01 12.21 11.40 11.72 164,776 -0.39(-3.22%)
Jul 27, 2017 12.00 12.60 12.00 12.11 180,618 +0.08(+0.67%)
Jul 26, 2017 11.90 12.20 11.80 12.03 107,288 +0.03(+0.25%)
Jul 25, 2017 12.31 12.57 12.00 12.00 81,352 -0.09(-0.74%)
Jul 24, 2017 12.34 12.59 11.97 12.09 86,290 -0.11(-0.90%)
Jul 21, 2017 12.63 12.74 12.09 12.20 146,217 -0.32(-2.56%)
Jul 20, 2017 12.35 12.80 12.07 12.52 172,681 +0.03(+0.24%)
Jul 19, 2017 12.02 12.54 12.02 12.49 146,685 +0.39(+3.22%)
Jul 18, 2017 12.32 12.32 11.91 12.10 111,661 -0.28(-2.26%)
Jul 17, 2017 12.25 12.46 12.18 12.38 93,740 +0.11(+0.90%)
Jul 14, 2017 12.55 12.55 12.16 12.27 78,652 -0.22(-1.76%)
Jul 13, 2017 11.95 12.61 11.75 12.49 122,320 +0.44(+3.65%)
Jul 12, 2017 12.27 12.56 11.71 12.05 110,742 -0.41(-3.29%)
Jul 11, 2017 11.95 12.65 11.74 12.46 176,149 +0.58(+4.88%)
Jul 10, 2017 11.75 12.09 10.75 11.88 257,501 +0.05(+0.42%)
Jul 07, 2017 12.08 12.21 11.76 11.83 135,543 -0.18(-1.50%)
Jul 06, 2017 12.50 12.58 11.85 12.01 190,494 -0.66(-5.21%)
Jul 05, 2017 13.06 13.06 12.52 12.67 116,651 -0.39(-2.99%)
Jul 03, 2017 13.10 13.47 12.88 13.06 50,687 +0.11(+0.85%)
Jun 30, 2017 13.67 13.71 12.94 12.95 149,664 -0.68(-4.99%)
Jun 29, 2017 13.46 13.80 12.82 13.63 123,855 +0.07(+0.52%)
Jun 28, 2017 13.02 13.69 12.54 13.56 168,335 +0.88(+6.94%)
Jun 27, 2017 12.95 13.07 12.25 12.68 198,401 -0.22(-1.71%)
Jun 26, 2017 12.13 13.01 12.01 12.90 106,862 +0.72(+5.91%)
Jun 23, 2017 12.02 12.36 11.90 12.18 253,994 +0.02(+0.16%)
Jun 22, 2017 12.28 12.51 12.11 12.16 57,634 -0.25(-2.01%)
Jun 21, 2017 12.55 12.94 12.25 12.41 102,043 -0.15(-1.19%)
Jun 20, 2017 12.45 12.70 12.40 12.56 74,535 -0.03(-0.24%)
Jun 19, 2017 12.77 12.77 12.44 12.59 112,065 +0.04(+0.32%)
Jun 16, 2017 13.06 13.16 12.35 12.55 144,706 -0.38(-2.94%)
Jun 15, 2017 12.44 13.01 12.31 12.93 152,577 +0.22(+1.73%)
Jun 14, 2017 13.14 13.14 12.29 12.71 137,197 -0.29(-2.23%)
Jun 13, 2017 12.18 13.32 12.18 13.00 160,547 +0.80(+6.56%)
Jun 12, 2017 12.50 13.00 12.07 12.20 162,559 -0.03(-0.25%)
Jun 09, 2017 11.39 12.24 11.39 12.23 177,135 +0.68(+5.89%)
Jun 08, 2017 12.20 12.27 11.48 11.55 328,301 -0.72(-5.87%)
Jun 07, 2017 12.60 13.00 12.25 12.27 231,124 -0.53(-4.14%)
Jun 06, 2017 12.70 12.91 12.22 12.80 169,205 +0.05(+0.39%)
Jun 05, 2017 13.56 13.93 12.65 12.75 205,222 -0.95(-6.93%)
Jun 02, 2017 13.56 14.13 13.50 13.70 78,149 -0.08(-0.58%)
Jun 01, 2017 14.07 14.13 13.64 13.78 171,585 -0.51(-3.57%)
May 31, 2017 13.82 14.40 13.82 14.29 146,835 +0.36(+2.58%)
May 30, 2017 13.65 14.08 13.65 13.93 96,914 -0.02(-0.14%)
May 26, 2017 14.00 14.02 13.23 13.95 95,467 -0.05(-0.36%)
May 25, 2017 15.22 15.22 13.90 14.00 226,274 -0.81(-5.47%)
May 24, 2017 14.28 15.23 14.22 14.81 314,639 +0.61(+4.30%)
May 23, 2017 14.74 14.74 13.70 14.20 245,287 +0.05(+0.35%)
May 22, 2017 13.31 14.22 13.31 14.15 190,062 +0.86(+6.47%)
May 19, 2017 12.99 13.48 12.98 13.29 266,946 +0.26(+2.00%)
May 18, 2017 12.67 13.47 12.61 13.03 449,381 +0.55(+4.41%)
May 17, 2017 13.95 14.00 12.37 12.48 622,497 -1.27(-9.24%)
May 16, 2017 14.67 14.97 13.52 13.75 420,094 -1.24(-8.27%)
May 15, 2017 16.12 16.61 14.69 14.99 309,337 -1.17(-7.24%)
May 12, 2017 16.98 17.04 16.00 16.16 192,325 -0.56(-3.35%)
May 11, 2017 16.76 17.00 16.30 16.72 325,044 -0.28(-1.65%)
May 10, 2017 16.76 17.20 16.51 17.00 247,293 +0.00(+0.00%)
May 09, 2017 17.81 18.00 16.40 17.00 513,964 -1.16(-6.39%)
May 08, 2017 18.80 18.94 18.13 18.16 133,618 -0.98(-5.12%)
May 05, 2017 18.68 19.30 18.68 19.14 187,908 +0.44(+2.35%)
May 04, 2017 18.75 18.85 18.32 18.70 92,880 -0.02(-0.11%)
May 03, 2017 18.04 18.83 18.04 18.72 228,875 +0.74(+4.12%)
May 02, 2017 18.26 19.37 17.91 17.98 364,811 -0.52(-2.81%)
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.