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 (%)
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%)
May 01, 2017 21.75 21.85 18.04 18.50 1,036,609 -5.85(-24.02%)
Apr 28, 2017 25.30 25.61 24.35 24.35 123,450 -1.16(-4.55%)
Apr 27, 2017 24.00 26.14 23.20 25.51 233,451 +0.91(+3.70%)
Apr 26, 2017 23.75 24.61 23.61 24.60 91,802 +0.69(+2.89%)
Apr 25, 2017 23.82 24.41 23.41 23.91 105,134 +0.23(+0.97%)
Apr 24, 2017 24.28 24.33 23.39 23.68 107,669 -0.55(-2.27%)
Apr 21, 2017 24.36 24.45 23.93 24.23 69,247 -0.07(-0.29%)
Apr 20, 2017 23.80 24.33 23.72 24.30 97,557 +0.45(+1.89%)
Apr 19, 2017 24.41 24.44 23.77 23.85 115,819 -0.28(-1.16%)
Apr 18, 2017 23.77 24.45 23.36 24.13 268,513 +1.11(+4.82%)
Apr 17, 2017 22.72 23.18 22.60 23.02 117,472 +0.09(+0.39%)
Apr 13, 2017 23.45 23.47 22.50 22.93 133,536 -0.52(-2.22%)
Apr 12, 2017 23.73 23.81 23.27 23.45 79,420 -0.16(-0.68%)
Apr 11, 2017 23.17 23.78 22.93 23.61 105,486 +0.54(+2.34%)
Apr 10, 2017 22.97 23.15 22.70 23.07 126,648 +0.05(+0.22%)
Apr 07, 2017 23.30 23.33 22.60 23.02 137,770 -0.43(-1.83%)
Apr 06, 2017 23.12 23.62 22.98 23.45 206,141 +0.33(+1.43%)
Apr 05, 2017 23.60 23.74 22.95 23.12 136,809 -0.46(-1.95%)
Apr 04, 2017 23.72 23.72 23.01 23.58 89,017 +0.13(+0.55%)
Apr 03, 2017 24.00 24.03 23.11 23.45 201,809 -0.55(-2.29%)
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%)
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.