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, 2018 4.380 4.380 3.940 3.980 186,469 -0.41(-9.34%)
May 30, 2018 4.400 4.600 4.360 4.390 70,556 +0.01(+0.23%)
May 29, 2018 4.500 4.610 4.110 4.380 159,777 -0.19(-4.16%)
May 25, 2018 4.570 4.570 4.570 0 +0.08(+1.78%)
May 24, 2018 4.900 5.010 4.410 4.490 336,380 -0.47(-9.48%)
May 23, 2018 5.620 5.620 4.910 4.960 338,221 -0.70(-12.37%)
May 22, 2018 5.690 5.930 5.531 5.660 48,561 +0.06(+1.07%)
May 21, 2018 6.250 6.300 5.530 5.600 124,038 -0.52(-8.50%)
May 18, 2018 5.560 6.190 5.500 6.120 113,359 +0.60(+10.87%)
May 17, 2018 5.250 5.520 5.250 5.520 59,579 +0.27(+5.14%)
May 16, 2018 5.250 5.400 5.220 5.250 70,286 +0.03(+0.57%)
May 15, 2018 5.440 5.489 5.210 5.220 75,116 -0.19(-3.51%)
May 14, 2018 5.360 5.460 5.220 5.410 66,861 +0.13(+2.46%)
May 11, 2018 5.300 5.465 5.170 5.280 49,060 +0.03(+0.57%)
May 10, 2018 5.160 5.355 5.100 5.250 80,786 +0.10(+1.94%)
May 09, 2018 5.140 5.340 5.120 5.150 119,965 +0.01(+0.19%)
May 08, 2018 5.100 5.250 5.090 5.140 95,735 +0.06(+1.18%)
May 07, 2018 5.490 5.490 5.050 5.080 209,712 -0.47(-8.47%)
May 04, 2018 5.650 5.840 5.520 5.550 107,657 -0.14(-2.46%)
May 03, 2018 6.010 6.010 5.631 5.690 103,261 -0.32(-5.32%)
May 02, 2018 6.150 6.245 5.970 6.010 97,650 -0.17(-2.75%)
May 01, 2018 6.110 6.360 5.850 6.180 161,363 +0.07(+1.15%)
Apr 30, 2018 6.540 6.745 6.110 6.110 151,372 -0.49(-7.42%)
Apr 27, 2018 7.300 7.300 6.500 6.600 369,969 -0.78(-10.57%)
Apr 26, 2018 7.010 7.620 6.260 7.380 329,066 +0.30(+4.24%)
Apr 25, 2018 7.380 7.460 7.010 7.080 96,902 -0.29(-3.93%)
Apr 24, 2018 7.120 7.500 6.808 7.370 192,966 +0.84(+12.86%)
Apr 23, 2018 7.000 7.180 6.480 6.530 149,498 -0.55(-7.77%)
Apr 20, 2018 7.210 7.449 6.480 7.080 208,238 -0.20(-2.75%)
Apr 19, 2018 7.630 7.714 7.100 7.280 117,044 -0.34(-4.46%)
Apr 18, 2018 7.900 8.000 7.570 7.620 57,875 -0.24(-3.05%)
Apr 17, 2018 7.900 8.290 7.780 7.860 63,312 +0.00(+0.00%)
Apr 16, 2018 7.910 8.000 7.800 7.860 42,430 -0.10(-1.26%)
Apr 13, 2018 7.540 7.980 7.480 7.960 83,046 +0.54(+7.28%)
Apr 12, 2018 7.780 7.853 7.380 7.420 85,250 -0.35(-4.50%)
Apr 11, 2018 7.720 8.000 7.570 7.770 49,720 -0.01(-0.13%)
Apr 10, 2018 7.830 8.000 7.605 7.780 94,103 +0.02(+0.26%)
Apr 09, 2018 8.070 8.070 7.650 7.760 65,374 -0.25(-3.12%)
Apr 06, 2018 8.010 8.530 7.900 8.010 113,237 -0.09(-1.11%)
Apr 05, 2018 8.170 8.440 8.000 8.100 64,479 -0.02(-0.25%)
Apr 04, 2018 7.530 8.200 7.530 8.120 157,454 +0.56(+7.41%)
Apr 03, 2018 7.380 7.765 7.300 7.560 121,332 +0.14(+1.89%)
Apr 02, 2018 8.240 8.340 7.250 7.420 170,950 -0.73(-8.96%)
Mar 29, 2018 8.150 8.150 8.150 0 -0.26(-3.09%)
Mar 28, 2018 8.840 9.270 8.380 8.410 96,182 -0.39(-4.43%)
Mar 27, 2018 8.680 9.010 8.650 8.800 72,882 -0.03(-0.34%)
Mar 26, 2018 9.230 9.280 8.600 8.830 90,949 -0.23(-2.54%)
Mar 23, 2018 9.570 9.695 9.040 9.060 97,635 -0.49(-5.13%)
Mar 22, 2018 9.520 10.04 9.320 9.550 60,696 -0.07(-0.73%)
Mar 21, 2018 9.290 9.900 9.160 9.620 79,590 +0.29(+3.11%)
Mar 20, 2018 9.590 9.615 9.330 9.330 55,149 -0.29(-3.01%)
Mar 19, 2018 10.00 10.00 9.400 9.620 49,868 -0.48(-4.75%)
Mar 16, 2018 9.590 10.10 9.530 10.10 112,620 +0.49(+5.10%)
Mar 15, 2018 9.930 9.960 9.500 9.610 73,142 -0.31(-3.13%)
Mar 14, 2018 9.750 10.20 9.750 9.920 48,344 +0.07(+0.71%)
Mar 13, 2018 10.03 10.34 9.810 9.850 85,424 -0.21(-2.09%)
Mar 12, 2018 9.570 10.12 9.480 10.06 79,868 +0.63(+6.68%)
Mar 09, 2018 9.900 9.900 9.370 9.430 144,362 -0.08(-0.84%)
Mar 08, 2018 9.740 9.870 9.500 9.510 84,426 -0.25(-2.56%)
Mar 07, 2018 10.25 9.760 122,830 +0.36(+3.83%)
Mar 06, 2018 10.60 10.60 8.720 9.400 428,035 -1.35(-12.56%)
Mar 05, 2018 10.42 11.14 10.42 10.75 62,268 +0.21(+1.99%)
Mar 02, 2018 10.45 10.84 10.40 10.54 85,494 -0.11(-1.03%)
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.