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 (%)
Mar 29, 2019 1.240 1.240 1.240 0 -0.04(-3.13%)
Mar 28, 2019 1.245 1.310 1.245 1.280 36,083 +0.05(+4.07%)
Mar 27, 2019 1.270 1.290 1.210 1.230 21,628 -0.05(-3.91%)
Mar 26, 2019 1.250 1.290 1.250 1.280 25,633 +0.03(+2.40%)
Mar 25, 2019 1.290 1.290 1.230 1.250 42,133 -0.05(-3.85%)
Mar 22, 2019 1.300 1.300 1.250 1.300 41,000 +0.02(+1.56%)
Mar 21, 2019 1.260 1.300 1.210 1.280 131,030 +0.00(+0.00%)
Mar 20, 2019 1.290 1.300 1.228 1.280 50,932 -0.02(-1.54%)
Mar 19, 2019 1.350 1.360 1.290 1.300 77,224 -0.07(-5.11%)
Mar 18, 2019 1.400 1.430 1.290 1.370 112,321 -0.13(-8.67%)
Mar 15, 2019 1.260 1.500 1.190 1.500 357,500 +0.23(+18.11%)
Mar 14, 2019 1.270 1.290 1.200 1.270 185,845 +0.01(+0.79%)
Mar 13, 2019 1.190 1.270 1.190 1.260 98,778 +0.07(+5.88%)
Mar 12, 2019 1.110 1.240 1.110 1.190 126,639 +0.08(+7.21%)
Mar 11, 2019 1.090 1.130 1.090 1.110 34,457 +0.02(+1.83%)
Mar 08, 2019 1.080 1.130 1.064 1.090 45,700 -0.03(-2.68%)
Mar 07, 2019 1.080 1.140 1.050 1.120 45,799 +0.04(+3.70%)
Mar 06, 2019 1.080 1.110 1.050 1.080 77,087 +0.00(+0.00%)
Mar 05, 2019 1.090 1.117 1.070 1.080 31,035 -0.03(-2.70%)
Mar 04, 2019 1.120 1.130 1.070 1.110 56,254 -0.01(-0.89%)
Mar 01, 2019 1.130 1.160 1.080 1.120 65,500 -0.01(-0.88%)
Feb 28, 2019 1.190 1.190 1.110 1.130 61,408 -0.06(-5.04%)
Feb 27, 2019 1.170 1.200 1.150 1.190 40,283 +0.02(+1.71%)
Feb 26, 2019 1.150 1.200 1.110 1.170 54,600 +0.01(+0.86%)
Feb 25, 2019 1.130 1.170 1.130 1.160 28,111 +0.03(+2.65%)
Feb 22, 2019 1.150 1.160 1.100 1.130 51,600 -0.02(-1.74%)
Feb 21, 2019 1.140 1.151 1.080 1.150 85,778 +0.05(+4.55%)
Feb 20, 2019 1.110 1.190 1.100 1.100 244,852 -0.01(-1.33%)
Feb 19, 2019 1.080 1.150 1.080 1.115 69,469 +0.01(+1.35%)
Feb 15, 2019 1.110 1.140 1.080 1.100 83,500 +0.00(+0.00%)
Feb 14, 2019 1.080 1.150 1.080 1.100 95,706 +0.02(+1.85%)
Feb 13, 2019 1.070 1.140 1.070 1.080 88,260 +0.01(+0.93%)
Feb 12, 2019 1.040 1.100 1.022 1.070 63,089 +0.04(+3.88%)
Feb 11, 2019 1.010 1.050 0.9905 1.030 61,096 +0.01(+0.98%)
Feb 08, 2019 1.095 1.095 1.020 1.020 106,300 -0.05(-4.67%)
Feb 07, 2019 1.100 1.130 1.060 1.070 46,656 -0.03(-2.73%)
Feb 06, 2019 1.100 1.140 1.070 1.100 116,145 +0.02(+1.85%)
Feb 05, 2019 1.050 1.110 1.025 1.080 189,513 +0.04(+3.85%)
Feb 04, 2019 1.020 1.050 1.010 1.040 129,576 +0.01(+0.97%)
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.