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 (%)
Sep 30, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 29, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 26, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 25, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 24, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 23, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 22, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 19, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 18, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 17, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 16, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 15, 2003 15.47 15.47 15.47 15.47 100 -0.47(-2.93%)
Sep 12, 2003 15.93 15.93 15.93 15.93 3,900 +0.47(+3.02%)
Sep 11, 2003 15.47 15.47 15.43 15.47 8,600 -0.13(-0.85%)
Sep 10, 2003 16.80 16.80 15.56 15.60 12,200 -1.20(-7.14%)
Sep 09, 2003 17.11 17.13 16.80 16.80 4,200 -0.50(-2.89%)
Sep 08, 2003 17.13 17.33 16.83 17.30 33,700 +0.25(+1.49%)
Sep 05, 2003 16.49 17.37 16.49 17.05 7,900 +0.61(+3.73%)
Sep 04, 2003 16.23 16.60 16.23 16.43 5,700 +0.30(+1.86%)
Sep 03, 2003 16.40 16.40 16.07 16.13 2,400 -0.27(-1.63%)
Sep 02, 2003 16.37 16.57 16.37 16.40 2,500 +0.03(+0.16%)
Aug 29, 2003 16.23 16.37 16.20 16.37 500 +0.05(+0.33%)
Aug 28, 2003 16.26 16.32 16.11 16.32 1,700 +0.17(+1.03%)
Aug 27, 2003 15.70 16.15 15.70 16.15 1,500 +0.85(+5.58%)
Aug 26, 2003 15.37 15.40 15.27 15.30 1,500 -0.27(-1.71%)
Aug 25, 2003 15.67 15.67 15.27 15.57 4,400 -0.13(-0.85%)
Aug 22, 2003 16.05 16.11 15.70 15.70 1,300 +0.64(+4.25%)
Aug 21, 2003 14.49 15.06 14.49 15.06 1,200 +0.72(+5.02%)
Aug 20, 2003 14.25 14.34 14.25 14.34 1,700 +0.00(+0.00%)
Aug 19, 2003 14.33 14.40 14.20 14.34 1,500 +0.08(+0.56%)
Aug 18, 2003 13.71 14.26 13.71 14.26 3,000 +0.70(+5.16%)
Aug 15, 2003 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Aug 14, 2003 13.56 13.56 13.56 13.56 200 +0.45(+3.46%)
Aug 13, 2003 12.97 13.11 12.97 13.11 2,600 +0.41(+3.20%)
Aug 12, 2003 12.90 12.90 12.69 12.70 2,600 +0.00(+0.00%)
Aug 11, 2003 12.70 12.70 12.70 12.70 300 +0.43(+3.53%)
Aug 08, 2003 12.30 12.30 12.27 12.27 1,300 -0.45(-3.51%)
Aug 07, 2003 12.45 12.71 12.45 12.71 900 +0.18(+1.44%)
Aug 06, 2003 12.67 12.67 12.53 12.53 1,800 +0.04(+0.32%)
Aug 05, 2003 12.70 12.70 12.49 12.49 500 -0.27(-2.14%)
Aug 04, 2003 12.70 12.77 12.70 12.77 500 -0.01(-0.10%)
Aug 01, 2003 12.78 12.78 12.78 12.78 300 -0.35(-2.69%)
Jul 31, 2003 13.13 13.13 13.13 13.13 700 +0.25(+1.97%)
Jul 30, 2003 13.18 13.18 12.88 12.88 2,200 +0.00(+0.00%)
Jul 29, 2003 13.22 13.22 12.88 12.88 2,200 -0.31(-2.37%)
Jul 28, 2003 13.19 13.19 13.19 13.19 100 +0.21(+1.64%)
Jul 25, 2003 13.07 13.08 12.91 12.98 2,300 -0.12(-0.92%)
Jul 24, 2003 13.17 13.17 13.07 13.10 1,500 -0.31(-2.29%)
Jul 23, 2003 13.14 13.41 13.13 13.41 6,300 +0.16(+1.21%)
Jul 22, 2003 12.97 13.25 12.97 13.25 10,900 +0.75(+6.03%)
Jul 21, 2003 12.73 12.73 12.49 12.49 20,300 -0.08(-0.64%)
Jul 18, 2003 12.53 12.57 12.53 12.57 5,000 +0.07(+0.59%)
Jul 17, 2003 12.63 12.63 12.48 12.50 900 -0.49(-3.75%)
Jul 16, 2003 13.03 13.03 12.99 12.99 600 -0.32(-2.40%)
Jul 15, 2003 13.25 13.31 13.07 13.31 3,800 +0.17(+1.32%)
Jul 14, 2003 13.17 13.17 13.13 13.13 3,000 +0.18(+1.39%)
Jul 11, 2003 12.97 12.97 12.83 12.95 2,500 -0.03(-0.26%)
Jul 10, 2003 13.27 13.27 12.97 12.99 2,100 -0.45(-3.37%)
Jul 09, 2003 12.99 13.44 12.99 13.44 900 +0.50(+3.86%)
Jul 08, 2003 12.87 13.19 12.83 12.94 3,000 +0.05(+0.41%)
Jul 07, 2003 12.89 12.89 12.89 12.89 700 +0.37(+2.98%)
Jul 03, 2003 12.47 12.51 12.47 12.51 600 +0.12(+0.97%)
Jul 02, 2003 12.39 12.39 12.39 12.39 300 +0.35(+2.93%)
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.