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 30, 2014 30.30 30.30 29.84 30.15 39,323 -0.14(-0.46%)
May 29, 2014 30.19 30.34 29.98 30.29 24,051 +0.21(+0.70%)
May 28, 2014 29.57 30.37 29.07 30.08 63,800 +0.33(+1.11%)
May 27, 2014 29.45 30.07 29.33 29.75 85,221 +0.30(+1.02%)
May 23, 2014 29.08 29.45 29.45 29.45 28,500 +0.07(+0.24%)
May 22, 2014 28.99 29.38 28.73 29.38 22,124 +0.29(+1.00%)
May 21, 2014 29.61 29.64 28.74 29.09 24,482 -0.32(-1.09%)
May 20, 2014 29.39 29.73 29.10 29.41 52,695 +0.02(+0.07%)
May 19, 2014 29.18 29.39 28.90 29.39 28,936 +0.06(+0.20%)
May 16, 2014 29.33 29.41 28.52 29.33 35,978 +0.16(+0.55%)
May 15, 2014 29.07 29.51 28.97 29.17 34,882 -0.12(-0.41%)
May 14, 2014 29.46 29.77 29.06 29.29 42,777 -0.45(-1.51%)
May 13, 2014 29.57 30.00 29.30 29.74 54,405 +0.24(+0.81%)
May 12, 2014 28.96 29.70 28.16 29.50 65,803 +0.81(+2.82%)
May 09, 2014 27.89 28.75 27.62 28.69 50,815 +0.83(+2.98%)
May 08, 2014 27.75 28.08 27.68 27.86 35,413 +0.03(+0.11%)
May 07, 2014 27.70 27.99 27.30 27.83 57,986 +0.58(+2.13%)
May 06, 2014 27.41 27.63 26.66 27.25 161,754 +0.46(+1.72%)
May 05, 2014 26.41 26.90 26.25 26.79 50,391 +0.26(+0.98%)
May 02, 2014 26.53 26.92 26.44 26.53 38,434 -0.05(-0.19%)
May 01, 2014 26.75 26.97 26.50 26.58 64,192 -0.29(-1.08%)
Apr 30, 2014 27.09 27.44 26.40 26.87 62,623 -0.74(-2.68%)
Apr 29, 2014 27.34 28.00 27.15 27.61 71,727 +0.38(+1.40%)
Apr 28, 2014 26.80 28.58 26.80 27.23 127,077 +0.44(+1.64%)
Apr 25, 2014 26.87 27.27 26.63 26.79 53,894 -0.08(-0.30%)
Apr 24, 2014 26.56 27.27 25.72 26.87 134,354 +0.32(+1.21%)
Apr 23, 2014 29.65 29.70 25.42 26.55 331,254 -3.10(-10.46%)
Apr 22, 2014 29.43 29.94 29.31 29.65 43,929 +0.01(+0.03%)
Apr 21, 2014 30.02 30.20 29.63 29.64 56,105 -0.53(-1.76%)
Apr 17, 2014 30.29 30.17 30.17 30.17 28,200 -0.08(-0.26%)
Apr 16, 2014 29.55 30.31 29.38 30.25 31,896 +0.69(+2.33%)
Apr 15, 2014 29.87 30.34 29.16 29.56 29,934 -0.24(-0.81%)
Apr 14, 2014 29.82 30.40 29.43 29.80 32,947 +0.23(+0.78%)
Apr 11, 2014 29.97 30.46 29.26 29.57 103,328 -0.77(-2.54%)
Apr 10, 2014 30.04 30.90 29.91 30.34 46,147 +0.06(+0.20%)
Apr 09, 2014 30.53 31.00 30.23 30.28 47,028 +0.15(+0.50%)
Apr 08, 2014 30.54 30.54 30.00 30.13 33,475 -0.27(-0.89%)
Apr 07, 2014 30.42 30.81 30.12 30.40 41,785 -0.25(-0.82%)
Apr 04, 2014 31.00 31.10 30.25 30.65 78,909 -0.24(-0.78%)
Apr 03, 2014 30.83 31.25 30.80 30.89 60,567 +0.01(+0.03%)
Apr 02, 2014 30.61 31.37 30.60 30.88 114,778 +0.23(+0.75%)
Apr 01, 2014 30.73 31.00 30.11 30.65 46,976 +0.05(+0.16%)
Mar 31, 2014 29.90 31.25 29.90 30.60 133,744 +1.05(+3.55%)
Mar 28, 2014 29.27 30.00 29.25 29.55 51,819 +0.28(+0.96%)
Mar 27, 2014 29.98 30.11 29.19 29.27 93,143 -0.50(-1.68%)
Mar 26, 2014 31.24 31.24 29.67 29.77 115,551 -0.77(-2.52%)
Mar 25, 2014 29.52 30.62 29.25 30.54 117,842 +1.35(+4.62%)
Mar 24, 2014 27.34 29.43 27.21 29.19 223,340 +1.47(+5.30%)
Mar 21, 2014 31.12 31.17 26.47 27.72 695,540 -3.76(-11.94%)
Mar 20, 2014 33.13 33.30 31.16 31.48 117,115 -1.99(-5.95%)
Mar 19, 2014 33.73 33.78 33.14 33.47 32,927 -0.41(-1.21%)
Mar 18, 2014 33.42 33.90 33.27 33.88 43,865 +0.33(+0.98%)
Mar 17, 2014 33.61 33.95 33.52 33.55 26,479 -0.18(-0.53%)
Mar 14, 2014 33.60 33.80 33.52 33.73 22,685 +0.05(+0.15%)
Mar 13, 2014 34.02 34.02 33.68 33.68 37,286 -0.26(-0.77%)
Mar 12, 2014 33.63 33.95 33.63 33.94 26,620 +0.26(+0.77%)
Mar 11, 2014 33.82 34.02 33.53 33.68 44,499 -0.27(-0.80%)
Mar 10, 2014 34.02 34.19 33.88 33.95 38,805 -0.02(-0.06%)
Mar 07, 2014 33.73 33.99 33.40 33.97 24,172 +0.32(+0.95%)
Mar 06, 2014 33.83 33.90 33.56 33.65 26,964 -0.14(-0.41%)
Mar 05, 2014 33.90 34.04 33.68 33.79 35,293 -0.13(-0.38%)
Mar 04, 2014 33.70 34.04 33.31 33.92 85,632 +0.63(+1.89%)
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.