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 (%)
Apr 30, 2003 13.37 13.37 13.03 13.03 1,500 -0.57(-4.17%)
Apr 29, 2003 13.51 13.71 13.50 13.60 9,100 +0.23(+1.75%)
Apr 28, 2003 13.17 13.37 13.17 13.37 400 +0.37(+2.82%)
Apr 25, 2003 13.33 13.33 12.99 13.00 1,200 -0.67(-4.88%)
Apr 24, 2003 13.62 13.67 13.47 13.67 4,400 -0.17(-1.20%)
Apr 23, 2003 14.00 14.00 13.67 13.83 13,300 -0.10(-0.72%)
Apr 22, 2003 13.73 13.93 13.73 13.93 1,500 +0.27(+1.95%)
Apr 21, 2003 13.77 13.77 13.67 13.67 1,100 +0.00(+0.00%)
Apr 17, 2003 13.27 13.67 13.27 13.67 1,800 +0.27(+1.99%)
Apr 16, 2003 13.00 13.47 13.00 13.40 3,800 +1.20(+9.84%)
Apr 15, 2003 12.07 12.27 12.07 12.20 3,800 +0.07(+0.55%)
Apr 14, 2003 12.13 12.13 12.13 12.13 200 +0.50(+4.30%)
Apr 11, 2003 11.63 11.63 11.63 11.63 500 -0.23(-1.91%)
Apr 10, 2003 11.60 11.87 11.60 11.86 4,800 +0.29(+2.48%)
Apr 09, 2003 11.67 11.83 11.57 11.57 4,200 +0.04(+0.35%)
Apr 08, 2003 12.07 12.07 11.53 11.53 2,300 -0.87(-6.99%)
Apr 07, 2003 12.47 12.47 12.40 12.40 800 +0.33(+2.71%)
Apr 04, 2003 12.08 12.08 12.07 12.07 300 -0.56(-4.43%)
Apr 03, 2003 12.63 12.67 12.47 12.63 900 +0.16(+1.28%)
Apr 02, 2003 12.30 12.53 12.30 12.47 4,400 +0.55(+4.64%)
Apr 01, 2003 11.84 11.92 11.84 11.92 1,600 +0.09(+0.73%)
Mar 31, 2003 12.34 12.34 11.81 11.83 500 -0.67(-5.33%)
Mar 28, 2003 12.50 12.50 12.50 12.50 1,000 -0.13(-1.06%)
Mar 27, 2003 12.47 12.63 12.47 12.63 3,200 -0.04(-0.32%)
Mar 26, 2003 12.67 12.67 12.67 12.67 200 -0.10(-0.78%)
Mar 25, 2003 12.56 12.88 12.56 12.77 2,500 +0.24(+1.91%)
Mar 24, 2003 12.70 12.79 12.53 12.53 3,300 -0.37(-2.84%)
Mar 21, 2003 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Mar 20, 2003 12.90 12.90 12.90 12.90 1,300 +0.13(+0.99%)
Mar 19, 2003 12.84 12.88 12.67 12.77 2,000 -0.25(-1.89%)
Mar 18, 2003 12.83 13.02 12.83 13.02 500 +0.23(+1.77%)
Mar 17, 2003 12.73 13.00 12.73 12.79 4,200 +0.49(+4.01%)
Mar 14, 2003 12.67 12.67 12.30 12.30 2,600 -0.30(-2.38%)
Mar 13, 2003 12.00 12.60 12.00 12.60 2,900 +0.93(+7.94%)
Mar 12, 2003 11.67 11.67 11.61 11.67 21,500 +0.04(+0.34%)
Mar 11, 2003 11.50 11.63 11.50 11.63 22,700 +0.13(+1.10%)
Mar 10, 2003 11.61 11.61 11.51 11.51 800 -0.26(-2.21%)
Mar 07, 2003 11.63 11.77 11.63 11.77 800 +0.15(+1.32%)
Mar 06, 2003 11.40 11.61 11.40 11.61 600 -0.39(-3.28%)
Mar 05, 2003 11.99 12.17 11.89 12.01 1,900 +0.07(+0.62%)
Mar 04, 2003 12.03 12.11 11.93 11.93 2,500 -0.11(-0.94%)
Mar 03, 2003 12.47 12.47 12.00 12.05 2,400 -0.29(-2.32%)
Feb 28, 2003 12.28 12.33 12.18 12.33 4,700 +0.37(+3.06%)
Feb 27, 2003 11.85 12.07 11.85 11.97 17,800 +0.27(+2.34%)
Feb 26, 2003 11.96 12.00 11.69 11.69 3,000 -0.20(-1.68%)
Feb 25, 2003 11.89 11.89 11.89 11.89 200 +0.09(+0.73%)
Feb 24, 2003 11.93 11.93 11.81 11.81 1,900 -0.09(-0.78%)
Feb 21, 2003 11.77 12.00 11.77 11.90 6,300 -0.15(-1.27%)
Feb 20, 2003 12.03 12.35 12.03 12.05 3,300 +0.11(+0.89%)
Feb 19, 2003 12.00 12.00 11.95 11.95 1,000 +0.06(+0.50%)
Feb 18, 2003 11.39 11.92 11.39 11.89 1,100 +0.57(+5.01%)
Feb 14, 2003 11.13 11.33 11.13 11.32 4,100 +0.12(+1.07%)
Feb 13, 2003 11.00 11.20 10.96 11.20 1,100 -0.30(-2.61%)
Feb 12, 2003 11.49 11.57 11.49 11.50 800 -0.03(-0.23%)
Feb 11, 2003 11.47 11.53 11.47 11.53 1,400 +0.21(+1.89%)
Feb 10, 2003 11.25 11.31 11.25 11.31 500 +0.05(+0.41%)
Feb 07, 2003 11.33 11.33 11.17 11.27 1,300 -0.07(-0.65%)
Feb 06, 2003 11.37 11.37 11.34 11.34 600 -0.19(-1.68%)
Feb 05, 2003 11.77 11.80 11.53 11.53 900 +0.02(+0.17%)
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.