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 (%)
Nov 30, 2016 24.56 24.95 24.43 24.91 107,582 +0.38(+1.55%)
Nov 29, 2016 24.57 24.77 24.23 24.53 89,076 +0.22(+0.90%)
Nov 28, 2016 24.92 25.05 24.25 24.31 71,633 -0.66(-2.64%)
Nov 25, 2016 24.95 25.12 24.77 24.97 43,624 +0.02(+0.08%)
Nov 23, 2016 24.95 24.95 24.95 0 -0.29(-1.15%)
Nov 22, 2016 24.94 25.40 24.90 25.24 145,026 +0.53(+2.14%)
Nov 21, 2016 25.70 25.74 24.55 24.71 67,583 -0.89(-3.48%)
Nov 18, 2016 24.91 25.60 24.70 25.60 71,388 +0.63(+2.52%)
Nov 17, 2016 25.05 25.28 24.84 24.97 51,787 -0.07(-0.28%)
Nov 16, 2016 25.00 25.36 24.55 25.04 75,227 +0.21(+0.85%)
Nov 15, 2016 25.19 25.19 24.60 24.83 76,916 -0.31(-1.23%)
Nov 14, 2016 25.23 25.73 24.85 25.14 80,700 -0.03(-0.12%)
Nov 11, 2016 24.45 25.29 24.40 25.17 112,493 +0.83(+3.41%)
Nov 10, 2016 24.70 24.70 24.00 24.34 102,340 -0.08(-0.33%)
Nov 09, 2016 24.06 24.68 23.50 24.42 92,996 +0.06(+0.25%)
Nov 08, 2016 23.40 24.61 23.35 24.36 139,736 +1.01(+4.33%)
Nov 07, 2016 24.29 24.84 23.14 23.35 163,336 -0.96(-3.95%)
Nov 04, 2016 24.95 25.07 24.25 24.31 66,705 -0.47(-1.90%)
Nov 03, 2016 24.84 25.07 24.62 24.78 78,213 -0.43(-1.71%)
Nov 02, 2016 25.22 25.67 25.00 25.21 88,051 -0.26(-1.02%)
Nov 01, 2016 25.84 26.41 25.41 25.47 173,842 -0.19(-0.74%)
Oct 31, 2016 25.19 25.79 25.04 25.66 78,139 +0.44(+1.74%)
Oct 28, 2016 25.56 25.70 24.56 25.22 153,263 -0.22(-0.86%)
Oct 27, 2016 24.35 25.64 23.60 25.44 225,993 +0.07(+0.28%)
Oct 26, 2016 26.17 26.33 25.30 25.37 162,249 -0.81(-3.09%)
Oct 25, 2016 26.60 26.74 26.06 26.18 71,086 -0.35(-1.32%)
Oct 24, 2016 27.16 27.19 26.50 26.53 68,821 -0.37(-1.38%)
Oct 21, 2016 27.04 27.28 26.61 26.90 39,996 -0.11(-0.41%)
Oct 20, 2016 27.61 27.73 26.84 27.01 63,996 -0.67(-2.42%)
Oct 19, 2016 27.70 27.89 27.35 27.68 35,536 +0.17(+0.62%)
Oct 18, 2016 27.40 28.74 27.25 27.51 42,659 +0.40(+1.48%)
Oct 17, 2016 27.13 27.45 27.00 27.11 31,783 -0.08(-0.29%)
Oct 14, 2016 27.00 27.47 27.00 27.19 26,891 +0.12(+0.44%)
Oct 13, 2016 27.76 28.02 27.05 27.07 43,314 -0.91(-3.25%)
Oct 12, 2016 27.81 28.87 27.66 27.98 30,714 +0.10(+0.36%)
Oct 11, 2016 28.06 28.25 27.62 27.88 43,607 -0.11(-0.39%)
Oct 10, 2016 27.50 28.05 27.45 27.99 64,024 +0.43(+1.56%)
Oct 07, 2016 27.67 27.84 27.32 27.56 118,134 +0.01(+0.04%)
Oct 06, 2016 27.20 27.94 26.95 27.55 50,673 +0.35(+1.29%)
Oct 05, 2016 27.12 27.42 27.04 27.20 49,547 +0.15(+0.55%)
Oct 04, 2016 27.08 27.35 26.74 27.05 66,148 -0.03(-0.11%)
Oct 03, 2016 27.25 27.40 26.63 27.08 47,986 -0.15(-0.55%)
Sep 30, 2016 27.56 27.75 27.23 27.23 103,538 -0.36(-1.30%)
Sep 29, 2016 27.54 27.82 27.27 27.59 88,088 +0.14(+0.51%)
Sep 28, 2016 27.02 27.50 26.82 27.45 41,579 +0.41(+1.52%)
Sep 27, 2016 27.00 27.21 26.84 27.04 42,075 -0.03(-0.11%)
Sep 26, 2016 27.64 27.67 27.01 27.07 55,952 -0.59(-2.13%)
Sep 23, 2016 27.17 27.98 27.09 27.66 77,041 +0.40(+1.47%)
Sep 22, 2016 26.95 27.34 26.79 27.26 77,762 +0.37(+1.38%)
Sep 21, 2016 27.00 27.54 26.70 26.89 108,453 -0.12(-0.44%)
Sep 20, 2016 27.81 27.84 27.00 27.01 69,857 -0.68(-2.46%)
Sep 19, 2016 28.30 28.30 27.57 27.69 68,607 -0.49(-1.74%)
Sep 16, 2016 28.22 28.39 27.81 28.18 80,838 +0.10(+0.36%)
Sep 15, 2016 28.05 28.14 27.87 28.08 33,504 +0.19(+0.68%)
Sep 14, 2016 28.04 28.16 27.84 27.89 35,595 +0.00(+0.00%)
Sep 13, 2016 28.34 28.40 27.86 27.89 52,709 -0.35(-1.24%)
Sep 12, 2016 28.04 28.27 27.80 28.24 40,675 +0.34(+1.22%)
Sep 09, 2016 28.00 28.21 27.52 27.90 237,218 -0.44(-1.55%)
Sep 08, 2016 28.34 28.71 28.18 28.34 36,709 -0.07(-0.25%)
Sep 07, 2016 28.48 28.66 28.05 28.41 72,820 -0.14(-0.49%)
Sep 06, 2016 28.56 28.65 28.35 28.55 54,310 +0.11(+0.39%)
Sep 02, 2016 28.21 28.44 28.44 28.44 37,900 +0.25(+0.89%)
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.