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 29, 2015 23.28 23.34 22.50 22.50 212,946 -0.80(-3.43%)
May 28, 2015 23.43 23.51 23.00 23.30 85,283 -0.26(-1.10%)
May 27, 2015 23.48 23.60 23.05 23.56 80,040 +0.31(+1.33%)
May 26, 2015 23.64 24.13 23.08 23.25 137,895 -0.26(-1.11%)
May 22, 2015 23.49 23.51 23.51 23.51 122,400 +0.19(+0.81%)
May 21, 2015 22.74 23.49 22.55 23.32 198,304 +0.75(+3.32%)
May 20, 2015 22.32 22.61 21.75 22.57 61,414 +0.30(+1.35%)
May 19, 2015 22.66 22.66 21.85 22.27 69,526 -0.26(-1.15%)
May 18, 2015 22.07 22.57 21.66 22.53 64,613 +0.58(+2.64%)
May 15, 2015 22.02 22.15 21.83 21.95 67,718 -0.07(-0.32%)
May 14, 2015 22.09 22.10 21.86 22.02 46,308 +0.10(+0.46%)
May 13, 2015 21.62 22.14 21.51 21.92 67,999 +0.37(+1.72%)
May 12, 2015 22.45 22.45 21.50 21.55 86,360 -0.77(-3.45%)
May 11, 2015 22.48 22.69 22.17 22.32 52,145 -0.16(-0.71%)
May 08, 2015 23.00 23.02 22.11 22.48 123,542 -0.14(-0.62%)
May 07, 2015 22.89 22.89 22.35 22.62 87,992 +0.17(+0.76%)
May 06, 2015 22.41 22.60 22.10 22.45 87,844 +0.36(+1.63%)
May 05, 2015 22.81 22.94 22.08 22.09 128,387 -0.51(-2.26%)
May 04, 2015 22.23 22.90 22.07 22.60 132,702 +0.65(+2.96%)
May 01, 2015 21.80 22.01 21.42 21.95 87,727 +0.46(+2.14%)
Apr 30, 2015 22.18 22.22 21.45 21.49 132,415 -0.74(-3.33%)
Apr 29, 2015 22.37 22.37 22.00 22.23 161,005 +0.11(+0.50%)
Apr 28, 2015 22.34 22.37 22.05 22.12 165,291 +0.01(+0.05%)
Apr 27, 2015 22.17 22.74 22.01 22.11 194,385 -0.05(-0.23%)
Apr 24, 2015 22.98 23.03 22.04 22.16 1,220,315 -1.43(-6.06%)
Apr 23, 2015 23.53 23.92 23.42 23.59 89,287 -0.09(-0.38%)
Apr 22, 2015 23.84 23.87 23.30 23.68 119,021 -0.01(-0.04%)
Apr 21, 2015 24.00 24.05 23.50 23.69 107,485 -0.36(-1.50%)
Apr 20, 2015 24.90 24.90 23.12 24.05 248,787 -1.01(-4.03%)
Apr 17, 2015 25.60 25.85 25.05 25.06 42,875 -0.59(-2.30%)
Apr 16, 2015 26.24 26.24 25.58 25.65 19,100 -0.46(-1.76%)
Apr 15, 2015 26.05 26.12 25.58 26.11 26,962 +0.38(+1.48%)
Apr 14, 2015 25.48 25.92 25.48 25.73 28,480 +0.26(+1.02%)
Apr 13, 2015 25.47 25.72 25.30 25.47 14,020 +0.04(+0.16%)
Apr 10, 2015 25.65 25.74 25.37 25.43 28,511 -0.06(-0.24%)
Apr 09, 2015 25.73 25.76 25.22 25.49 26,484 -0.10(-0.39%)
Apr 08, 2015 25.73 25.80 25.51 25.59 42,758 -0.02(-0.08%)
Apr 07, 2015 26.15 26.25 25.51 25.61 33,072 -0.53(-2.03%)
Apr 06, 2015 25.95 26.31 25.78 26.14 41,449 +0.16(+0.62%)
Apr 02, 2015 26.07 25.98 25.98 25.98 52,000 -0.34(-1.29%)
Apr 01, 2015 26.93 26.93 26.11 26.32 39,876 -0.64(-2.37%)
Mar 31, 2015 26.20 26.96 25.73 26.96 82,895 +0.78(+2.98%)
Mar 30, 2015 26.28 26.48 26.09 26.18 18,133 +0.09(+0.34%)
Mar 27, 2015 26.50 26.65 25.68 26.09 42,777 -0.48(-1.81%)
Mar 26, 2015 26.69 26.81 26.50 26.57 13,070 -0.03(-0.11%)
Mar 25, 2015 27.30 27.30 26.59 26.60 22,888 -0.65(-2.39%)
Mar 24, 2015 26.85 27.54 26.51 27.25 30,259 +0.43(+1.60%)
Mar 23, 2015 26.74 26.87 26.70 26.82 13,590 -0.06(-0.22%)
Mar 20, 2015 25.85 26.91 25.85 26.88 47,985 +1.06(+4.11%)
Mar 19, 2015 26.30 26.41 25.51 25.82 57,742 -0.56(-2.12%)
Mar 18, 2015 26.62 26.62 26.01 26.38 22,242 -0.21(-0.79%)
Mar 17, 2015 27.04 27.15 26.18 26.59 91,659 -0.49(-1.81%)
Mar 16, 2015 28.19 28.19 26.84 27.08 58,641 -1.07(-3.80%)
Mar 13, 2015 28.99 28.99 28.02 28.15 18,712 -0.70(-2.43%)
Mar 12, 2015 27.42 28.87 27.19 28.85 30,070 +1.67(+6.14%)
Mar 11, 2015 27.09 27.32 26.71 27.18 13,894 +0.06(+0.22%)
Mar 10, 2015 26.55 27.29 26.11 27.12 24,156 +0.51(+1.92%)
Mar 09, 2015 26.90 27.23 26.54 26.61 9,979 -0.17(-0.63%)
Mar 06, 2015 27.00 27.49 26.61 26.78 31,271 -0.72(-2.62%)
Mar 05, 2015 27.64 27.91 27.06 27.50 16,715 -0.24(-0.87%)
Mar 04, 2015 27.83 28.04 27.49 27.74 23,768 -0.30(-1.07%)
Mar 03, 2015 28.25 28.25 27.83 28.04 14,732 -0.21(-0.74%)
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.