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 31, 2017 23.49 24.00 23.33 24.00 183,152 +0.29(+1.22%)
Mar 30, 2017 25.04 25.04 22.75 23.71 562,661 -0.99(-4.01%)
Mar 29, 2017 25.29 25.30 24.69 24.70 163,369 -0.84(-3.29%)
Mar 28, 2017 25.20 25.55 24.87 25.54 88,288 +0.32(+1.27%)
Mar 27, 2017 25.47 25.64 25.20 25.22 64,967 -0.30(-1.18%)
Mar 24, 2017 26.19 26.19 25.36 25.52 81,274 -0.64(-2.45%)
Mar 23, 2017 25.50 26.30 25.50 26.16 56,853 +0.52(+2.03%)
Mar 22, 2017 25.39 25.86 25.26 25.64 65,669 +0.12(+0.47%)
Mar 21, 2017 26.20 26.34 25.47 25.52 113,689 -0.64(-2.45%)
Mar 20, 2017 26.36 26.36 25.90 26.16 80,635 -0.25(-0.95%)
Mar 17, 2017 26.07 26.50 25.88 26.41 87,844 +0.23(+0.88%)
Mar 16, 2017 26.11 26.25 25.97 26.18 58,866 +0.02(+0.08%)
Mar 15, 2017 26.04 26.40 25.76 26.16 90,255 +0.22(+0.85%)
Mar 14, 2017 26.04 26.17 25.85 25.94 75,797 -0.16(-0.61%)
Mar 13, 2017 26.26 26.45 26.00 26.10 88,255 -0.21(-0.80%)
Mar 10, 2017 26.46 26.62 26.10 26.31 108,447 +0.04(+0.15%)
Mar 09, 2017 26.62 26.79 26.05 26.27 168,889 -0.56(-2.09%)
Mar 08, 2017 27.51 27.68 26.22 26.83 199,147 -0.78(-2.83%)
Mar 07, 2017 28.51 28.94 27.57 27.61 120,502 -1.00(-3.50%)
Mar 06, 2017 28.90 28.96 28.57 28.61 117,392 -0.44(-1.51%)
Mar 03, 2017 29.20 29.30 28.82 29.05 111,542 -0.17(-0.58%)
Mar 02, 2017 29.41 29.46 29.07 29.22 94,920 -0.08(-0.27%)
Mar 01, 2017 28.79 29.48 28.52 29.30 133,147 +0.79(+2.77%)
Feb 28, 2017 28.71 28.92 28.48 28.51 121,377 -0.20(-0.70%)
Feb 27, 2017 28.18 28.74 27.75 28.71 88,758 +0.69(+2.46%)
Feb 24, 2017 28.49 28.72 27.74 28.02 154,294 -0.51(-1.79%)
Feb 23, 2017 28.01 28.70 27.72 28.53 107,653 +0.15(+0.53%)
Feb 22, 2017 29.08 29.22 28.09 28.38 97,583 -0.44(-1.53%)
Feb 21, 2017 29.35 29.44 28.64 28.82 103,052 -0.62(-2.11%)
Feb 17, 2017 29.44 29.44 29.44 0 -0.49(-1.64%)
Feb 16, 2017 29.70 30.25 28.84 29.93 178,202 +0.61(+2.08%)
Feb 15, 2017 27.35 30.38 27.35 29.32 293,780 +2.10(+7.71%)
Feb 14, 2017 27.17 27.45 26.97 27.22 97,379 +0.25(+0.93%)
Feb 13, 2017 27.26 27.48 26.89 26.97 66,788 +0.07(+0.26%)
Feb 10, 2017 26.76 27.01 26.55 26.90 37,613 +0.14(+0.52%)
Feb 09, 2017 26.75 26.86 26.51 26.76 75,566 -0.03(-0.11%)
Feb 08, 2017 27.15 27.59 26.75 26.79 51,997 -0.45(-1.65%)
Feb 07, 2017 27.73 28.30 27.17 27.24 79,561 -0.44(-1.59%)
Feb 06, 2017 27.99 27.99 27.36 27.68 84,938 -0.21(-0.75%)
Feb 03, 2017 27.47 27.97 27.25 27.89 58,500 +0.43(+1.57%)
Feb 02, 2017 27.20 27.69 26.99 27.46 53,986 +0.24(+0.88%)
Feb 01, 2017 27.38 27.66 27.12 27.22 59,672 -0.09(-0.33%)
Jan 31, 2017 27.17 27.61 27.08 27.31 59,225 -0.08(-0.29%)
Jan 30, 2017 28.05 28.05 27.05 27.39 94,664 -0.79(-2.80%)
Jan 27, 2017 28.57 28.90 28.09 28.18 67,517 -0.34(-1.19%)
Jan 26, 2017 28.82 28.88 28.45 28.52 79,926 -0.40(-1.38%)
Jan 25, 2017 28.77 29.15 28.46 28.92 195,893 -0.02(-0.07%)
Jan 24, 2017 26.25 29.37 26.25 28.94 360,803 +3.28(+12.78%)
Jan 23, 2017 25.60 25.79 25.25 25.66 56,287 +0.24(+0.94%)
Jan 20, 2017 25.25 25.68 25.25 25.42 53,230 +0.22(+0.87%)
Jan 19, 2017 25.56 25.56 25.11 25.20 62,344 -0.15(-0.59%)
Jan 18, 2017 25.50 25.82 25.30 25.35 66,027 -0.27(-1.05%)
Jan 17, 2017 25.78 25.83 25.26 25.62 89,071 +0.03(+0.12%)
Jan 13, 2017 25.59 25.59 25.59 0 +0.24(+0.95%)
Jan 12, 2017 25.80 25.80 25.11 25.35 97,035 -0.50(-1.93%)
Jan 11, 2017 26.00 26.18 25.62 25.85 69,929 -0.20(-0.77%)
Jan 10, 2017 26.40 26.50 25.73 26.05 73,940 -0.15(-0.57%)
Jan 09, 2017 26.71 26.71 26.10 26.20 67,707 -0.36(-1.36%)
Jan 06, 2017 27.19 27.19 26.41 26.56 66,965 -0.39(-1.45%)
Jan 05, 2017 27.36 27.36 26.50 26.95 84,691 -0.23(-0.85%)
Jan 04, 2017 26.68 27.36 26.35 27.18 87,072 +0.66(+2.49%)
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.