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, 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%)
Sep 01, 2016 28.06 28.23 27.65 28.19 34,124 +0.21(+0.75%)
Aug 31, 2016 27.90 28.18 27.84 27.98 92,338 -0.10(-0.36%)
Aug 30, 2016 28.34 28.48 27.70 28.08 193,536 -0.40(-1.40%)
Aug 29, 2016 28.62 28.68 28.45 28.48 40,874 +0.06(+0.21%)
Aug 26, 2016 28.64 28.87 28.20 28.42 44,480 -0.14(-0.49%)
Aug 25, 2016 28.53 28.91 28.36 28.56 31,086 +0.01(+0.04%)
Aug 24, 2016 28.55 28.81 28.27 28.55 54,512 -0.04(-0.14%)
Aug 23, 2016 28.57 28.83 28.24 28.59 52,433 +0.07(+0.25%)
Aug 22, 2016 28.32 28.93 28.01 28.52 54,922 +0.32(+1.13%)
Aug 19, 2016 28.48 28.68 28.03 28.20 58,397 -0.35(-1.23%)
Aug 18, 2016 28.43 28.81 28.26 28.55 38,834 +0.35(+1.24%)
Aug 17, 2016 27.75 28.40 27.75 28.20 65,419 +0.33(+1.18%)
Aug 16, 2016 27.80 28.05 27.65 27.87 92,400 -0.11(-0.39%)
Aug 15, 2016 28.37 28.37 27.93 27.98 49,630 -0.11(-0.39%)
Aug 12, 2016 28.00 28.56 27.80 28.09 67,675 -0.04(-0.14%)
Aug 11, 2016 28.30 28.74 27.92 28.13 66,534 -0.19(-0.67%)
Aug 10, 2016 29.08 29.08 27.89 28.32 129,205 -0.62(-2.14%)
Aug 09, 2016 28.78 29.07 28.20 28.94 162,062 +0.22(+0.77%)
Aug 08, 2016 28.00 28.80 27.65 28.72 148,956 +0.70(+2.50%)
Aug 05, 2016 28.21 28.78 27.94 28.02 109,735 -0.34(-1.20%)
Aug 04, 2016 28.99 29.05 28.15 28.36 134,082 -1.03(-3.50%)
Aug 03, 2016 29.81 29.81 29.10 29.39 113,203 -0.67(-2.23%)
Aug 02, 2016 30.75 30.87 29.72 30.06 69,357 -0.83(-2.69%)
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.