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 (%)
Sep 29, 2017 14.13 14.16 13.93 14.08 39,959 -0.18(-1.26%)
Sep 28, 2017 14.10 14.35 13.90 14.26 59,620 +0.17(+1.21%)
Sep 27, 2017 13.91 14.16 13.82 14.09 49,798 +0.22(+1.59%)
Sep 26, 2017 13.38 14.19 13.38 13.87 121,558 +0.44(+3.28%)
Sep 25, 2017 13.50 14.00 13.24 13.43 96,097 -0.12(-0.89%)
Sep 22, 2017 13.43 13.57 13.12 13.55 76,533 +0.22(+1.65%)
Sep 21, 2017 12.78 13.48 12.71 13.33 110,952 +0.45(+3.49%)
Sep 20, 2017 12.70 12.96 12.29 12.88 114,904 +0.31(+2.47%)
Sep 19, 2017 12.65 12.94 12.31 12.57 60,699 +0.09(+0.72%)
Sep 18, 2017 12.53 12.99 12.32 12.48 75,985 -0.16(-1.27%)
Sep 15, 2017 12.28 12.64 12.01 12.64 109,815 +0.46(+3.78%)
Sep 14, 2017 12.10 12.45 12.05 12.18 52,657 -0.04(-0.33%)
Sep 13, 2017 12.33 12.64 12.10 12.22 64,796 -0.10(-0.81%)
Sep 12, 2017 12.16 12.89 12.12 12.32 130,119 +0.14(+1.15%)
Sep 11, 2017 12.18 12.38 11.97 12.18 73,275 +0.06(+0.50%)
Sep 08, 2017 12.22 12.22 11.60 12.12 96,121 +0.11(+0.92%)
Sep 07, 2017 11.49 12.04 11.31 12.01 100,545 +0.48(+4.16%)
Sep 06, 2017 12.10 12.10 11.21 11.53 163,804 -0.44(-3.68%)
Sep 05, 2017 12.75 12.90 11.88 11.97 219,884 -0.93(-7.21%)
Sep 01, 2017 10.52 13.64 10.52 12.90 775,912 +2.70(+26.47%)
Aug 31, 2017 9.860 10.25 9.860 10.20 155,036 +0.37(+3.76%)
Aug 30, 2017 9.990 10.03 9.740 9.830 109,967 -0.08(-0.81%)
Aug 29, 2017 9.820 9.990 9.630 9.910 162,850 +0.05(+0.51%)
Aug 28, 2017 9.960 9.996 9.650 9.860 164,378 -0.19(-1.89%)
Aug 25, 2017 9.910 10.23 9.880 10.05 74,342 +0.05(+0.50%)
Aug 24, 2017 10.02 10.14 9.840 10.00 68,706 -0.08(-0.79%)
Aug 23, 2017 9.740 10.18 9.740 10.08 145,905 +0.26(+2.65%)
Aug 22, 2017 9.750 9.940 9.640 9.820 121,673 +0.03(+0.31%)
Aug 21, 2017 9.750 9.880 9.650 9.790 120,324 +0.00(+0.00%)
Aug 18, 2017 9.800 9.990 9.370 9.790 168,003 -0.09(-0.91%)
Aug 17, 2017 10.06 10.25 9.810 9.880 172,119 -0.16(-1.59%)
Aug 16, 2017 9.950 10.30 9.940 10.04 81,650 +0.03(+0.30%)
Aug 15, 2017 9.960 10.07 9.720 10.01 101,898 +0.00(+0.00%)
Aug 14, 2017 10.07 10.15 9.840 10.01 94,909 +0.00(+0.00%)
Aug 11, 2017 10.29 10.39 9.865 10.01 180,776 -0.24(-2.34%)
Aug 10, 2017 9.550 10.28 9.510 10.25 214,635 +0.76(+8.01%)
Aug 09, 2017 8.830 9.730 8.650 9.490 188,581 +0.59(+6.63%)
Aug 08, 2017 8.800 9.300 8.575 8.900 379,734 +0.10(+1.14%)
Aug 07, 2017 9.230 9.750 8.310 8.800 435,770 -1.33(-13.13%)
Aug 04, 2017 10.03 10.41 10.03 10.13 62,910 -0.05(-0.49%)
Aug 03, 2017 10.28 10.58 10.04 10.18 91,633 -0.21(-2.02%)
Aug 02, 2017 10.79 10.95 10.38 10.39 92,129 -0.53(-4.85%)
Aug 01, 2017 11.30 11.30 10.75 10.92 116,138 -0.34(-3.02%)
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%)
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.