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 (%)
Oct 31, 2014 28.29 28.99 27.94 28.76 98,345 +0.73(+2.60%)
Oct 30, 2014 27.40 28.64 27.35 28.03 95,676 +0.86(+3.17%)
Oct 29, 2014 27.90 27.90 26.75 27.17 43,743 -0.88(-3.14%)
Oct 28, 2014 26.77 28.05 26.50 28.05 104,680 +1.53(+5.77%)
Oct 27, 2014 25.86 26.75 26.16 26.52 61,902 +0.36(+1.38%)
Oct 24, 2014 26.07 26.31 25.87 26.16 42,440 +0.01(+0.04%)
Oct 23, 2014 25.75 26.45 25.74 26.15 35,814 +0.45(+1.75%)
Oct 22, 2014 26.19 26.35 25.67 25.70 39,595 -0.31(-1.19%)
Oct 21, 2014 25.62 26.19 25.57 26.01 40,550 +0.62(+2.44%)
Oct 20, 2014 25.71 25.81 25.11 25.39 47,405 -0.52(-2.01%)
Oct 17, 2014 25.85 26.00 25.17 25.91 70,655 +0.47(+1.85%)
Oct 16, 2014 24.62 25.83 24.62 25.44 46,118 +0.51(+2.05%)
Oct 15, 2014 23.74 25.10 23.49 24.93 83,938 +0.91(+3.79%)
Oct 14, 2014 23.43 24.24 23.31 24.02 64,058 +0.58(+2.47%)
Oct 13, 2014 23.07 23.75 23.07 23.44 45,306 +0.22(+0.95%)
Oct 10, 2014 23.06 23.59 22.76 23.22 92,123 -0.01(-0.04%)
Oct 09, 2014 23.83 23.83 23.23 23.23 43,291 -0.77(-3.21%)
Oct 08, 2014 23.75 24.16 23.50 24.00 47,467 +0.21(+0.88%)
Oct 07, 2014 24.11 24.12 23.75 23.79 39,031 -0.36(-1.49%)
Oct 06, 2014 24.55 24.60 24.15 24.15 42,194 -0.23(-0.94%)
Oct 03, 2014 24.25 24.60 24.25 24.38 31,450 +0.16(+0.66%)
Oct 02, 2014 24.12 24.49 23.89 24.22 53,658 +0.21(+0.87%)
Oct 01, 2014 24.51 24.70 24.01 24.01 45,006 -0.55(-2.24%)
Sep 30, 2014 25.10 25.11 24.56 24.56 53,562 -0.43(-1.72%)
Sep 29, 2014 24.95 25.33 24.91 24.99 30,163 -0.01(-0.04%)
Sep 26, 2014 24.94 25.00 24.62 25.00 40,648 +0.08(+0.32%)
Sep 25, 2014 25.43 25.53 24.60 24.92 74,449 -0.53(-2.08%)
Sep 24, 2014 25.39 25.49 25.20 25.45 51,562 -0.07(-0.27%)
Sep 23, 2014 25.64 25.77 25.45 25.52 43,630 -0.33(-1.28%)
Sep 22, 2014 25.35 26.18 25.35 25.85 47,162 +0.51(+2.01%)
Sep 19, 2014 26.04 26.23 25.34 25.34 59,660 -0.65(-2.50%)
Sep 18, 2014 25.34 26.20 25.21 25.99 39,868 +0.63(+2.48%)
Sep 17, 2014 25.30 25.71 25.23 25.36 53,418 -0.14(-0.55%)
Sep 16, 2014 25.98 25.98 25.32 25.50 39,506 -0.44(-1.70%)
Sep 15, 2014 25.71 26.15 25.13 25.94 66,385 +0.08(+0.31%)
Sep 12, 2014 26.42 26.54 25.68 25.86 62,068 -0.49(-1.86%)
Sep 11, 2014 26.35 26.65 26.25 26.35 45,316 -0.08(-0.30%)
Sep 10, 2014 26.33 26.92 26.26 26.43 28,861 +0.18(+0.69%)
Sep 09, 2014 26.56 26.67 26.20 26.25 65,244 -0.31(-1.17%)
Sep 08, 2014 26.02 26.67 26.01 26.56 33,960 +0.65(+2.51%)
Sep 05, 2014 26.28 26.59 26.00 25.91 100,915 -0.54(-2.04%)
Sep 04, 2014 27.00 27.43 26.35 26.45 73,503 -0.42(-1.56%)
Sep 03, 2014 27.64 27.67 26.73 26.87 69,629 -0.68(-2.47%)
Sep 02, 2014 27.82 28.13 27.29 27.55 61,751 -0.27(-0.97%)
Aug 29, 2014 27.92 27.82 27.82 27.82 26,400 -0.09(-0.32%)
Aug 28, 2014 27.67 28.15 27.57 27.91 46,847 +0.29(+1.05%)
Aug 27, 2014 28.15 28.15 27.45 27.62 43,061 -0.67(-2.37%)
Aug 26, 2014 27.78 28.40 27.78 28.29 57,459 +0.52(+1.87%)
Aug 25, 2014 27.44 28.29 27.41 27.77 81,614 +0.53(+1.95%)
Aug 22, 2014 27.00 27.56 27.00 27.24 68,540 +0.15(+0.55%)
Aug 21, 2014 26.74 27.25 26.45 27.09 70,605 +0.39(+1.46%)
Aug 20, 2014 27.43 27.43 26.60 26.70 51,651 -0.68(-2.48%)
Aug 19, 2014 26.98 27.47 26.71 27.38 66,016 +0.20(+0.74%)
Aug 18, 2014 27.30 27.48 27.00 27.18 47,402 -0.04(-0.15%)
Aug 15, 2014 27.20 27.30 26.63 27.22 46,336 +0.05(+0.18%)
Aug 14, 2014 26.82 27.20 26.74 27.17 48,844 +0.46(+1.72%)
Aug 13, 2014 26.90 27.10 26.71 26.71 59,969 -0.19(-0.71%)
Aug 12, 2014 27.10 27.24 26.75 26.90 38,348 -0.22(-0.81%)
Aug 11, 2014 27.36 27.59 27.09 27.12 54,575 +0.12(+0.44%)
Aug 08, 2014 26.80 27.24 26.62 27.00 70,044 +0.20(+0.75%)
Aug 07, 2014 26.75 26.88 26.60 26.80 39,479 +0.03(+0.11%)
Aug 06, 2014 26.85 27.02 26.47 26.77 82,612 -0.09(-0.34%)
Aug 05, 2014 26.97 27.40 26.64 26.86 34,308 -0.16(-0.59%)
Aug 04, 2014 27.30 27.57 26.75 27.02 56,086 -0.24(-0.88%)
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.