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 (%)
Jun 30, 2003 12.47 12.47 12.11 12.11 1,200 -0.21(-1.73%)
Jun 27, 2003 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Jun 26, 2003 12.07 12.32 12.03 12.32 600 +0.25(+2.04%)
Jun 25, 2003 12.14 12.14 11.93 12.07 2,400 +0.06(+0.50%)
Jun 24, 2003 12.23 12.23 12.01 12.01 3,000 -0.35(-2.86%)
Jun 23, 2003 12.37 12.37 12.37 12.37 600 -0.33(-2.57%)
Jun 20, 2003 12.99 13.06 12.69 12.69 2,700 -0.15(-1.14%)
Jun 19, 2003 12.84 12.84 12.84 12.84 500 +0.13(+1.00%)
Jun 18, 2003 12.73 12.77 12.67 12.71 2,600 -0.04(-0.31%)
Jun 17, 2003 12.60 12.75 12.57 12.75 900 +0.09(+0.74%)
Jun 16, 2003 12.38 12.66 12.38 12.66 900 +0.23(+1.82%)
Jun 13, 2003 12.80 12.81 12.27 12.43 3,100 -0.37(-2.92%)
Jun 12, 2003 12.82 12.83 12.81 12.81 1,600 -0.31(-2.39%)
Jun 11, 2003 12.60 13.12 12.50 13.12 17,200 -0.79(-5.70%)
Jun 10, 2003 13.63 13.91 13.63 13.91 1,000 +0.12(+0.87%)
Jun 09, 2003 13.93 13.93 13.79 13.79 1,200 -0.72(-4.96%)
Jun 06, 2003 14.83 15.17 14.51 14.51 8,900 -0.30(-2.03%)
Jun 05, 2003 14.59 14.81 14.59 14.81 3,600 -0.02(-0.13%)
Jun 04, 2003 14.56 14.83 14.56 14.83 2,300 +0.42(+2.91%)
Jun 03, 2003 14.42 14.42 14.41 14.41 500 +0.00(+0.00%)
Jun 02, 2003 14.67 14.67 14.41 14.41 2,700 -0.12(-0.83%)
May 30, 2003 14.49 14.61 14.42 14.53 1,400 +0.15(+1.02%)
May 29, 2003 14.24 14.71 14.24 14.39 3,800 +0.11(+0.75%)
May 28, 2003 14.30 14.31 14.28 14.28 2,200 +0.64(+4.69%)
May 27, 2003 13.27 13.71 13.27 13.64 2,600 +0.23(+1.74%)
May 23, 2003 13.40 13.41 13.40 13.41 1,400 +0.03(+0.20%)
May 22, 2003 13.30 13.43 13.30 13.38 1,900 -0.06(-0.45%)
May 21, 2003 13.32 13.44 13.21 13.44 4,000 -0.06(-0.44%)
May 20, 2003 13.50 13.60 13.43 13.50 2,900 -0.09(-0.64%)
May 19, 2003 13.62 13.62 13.57 13.59 1,900 -0.18(-1.31%)
May 16, 2003 13.77 13.77 13.77 13.77 300 -0.03(-0.24%)
May 15, 2003 13.87 13.87 13.80 13.80 2,700 -0.12(-0.86%)
May 14, 2003 13.75 13.97 13.75 13.92 4,000 -0.25(-1.79%)
May 13, 2003 14.03 14.17 13.93 14.17 2,800 +0.01(+0.05%)
May 12, 2003 14.20 14.20 14.07 14.17 4,500 +0.01(+0.05%)
May 09, 2003 13.79 14.16 13.79 14.16 1,000 +0.81(+6.09%)
May 08, 2003 13.53 13.54 13.26 13.35 4,700 -0.38(-2.77%)
May 07, 2003 14.13 14.13 13.73 13.73 5,800 -0.57(-4.01%)
May 06, 2003 13.87 14.30 13.87 14.30 3,000 +0.40(+2.88%)
May 05, 2003 14.09 14.09 13.90 13.90 1,200 +0.10(+0.72%)
May 02, 2003 13.50 13.80 13.47 13.80 2,800 +0.77(+5.88%)
May 01, 2003 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
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%)
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.