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, 2012 20.79 21.31 20.79 21.23 23,069 -0.04(-0.19%)
Nov 29, 2012 21.33 21.45 21.19 21.27 33,974 -0.31(-1.44%)
Nov 28, 2012 21.05 21.64 21.01 21.58 70,458 +0.53(+2.52%)
Nov 27, 2012 20.98 21.14 20.98 21.05 58,948 +0.00(+0.00%)
Nov 26, 2012 21.29 21.29 21.01 21.05 103,846 +0.05(+0.24%)
Nov 23, 2012 20.96 21.02 20.95 21.00 5,849 +0.02(+0.10%)
Nov 21, 2012 21.00 21.00 20.86 20.98 9,827 +0.05(+0.24%)
Nov 20, 2012 21.03 21.11 20.90 20.93 54,609 -0.12(-0.57%)
Nov 19, 2012 20.97 22.07 20.89 21.05 141,996 +0.07(+0.33%)
Nov 16, 2012 20.06 21.00 19.78 20.98 41,933 +0.84(+4.17%)
Nov 15, 2012 19.80 20.29 19.78 20.14 17,095 +0.24(+1.21%)
Nov 14, 2012 20.24 20.35 19.82 19.90 18,238 -0.26(-1.29%)
Nov 13, 2012 20.32 20.42 20.00 20.16 19,047 -0.27(-1.32%)
Nov 12, 2012 20.26 20.50 19.83 20.43 24,550 +0.15(+0.74%)
Nov 09, 2012 19.94 20.31 19.94 20.28 14,187 +0.24(+1.20%)
Nov 08, 2012 20.22 20.23 19.63 20.04 25,847 -0.17(-0.84%)
Nov 07, 2012 20.50 20.55 20.13 20.21 27,144 -0.44(-2.13%)
Nov 06, 2012 20.59 20.65 20.00 20.65 18,555 +0.03(+0.15%)
Nov 05, 2012 20.32 20.90 20.25 20.62 65,504 +0.37(+1.83%)
Nov 02, 2012 19.60 20.37 19.50 20.25 36,554 +0.65(+3.32%)
Nov 01, 2012 19.47 19.64 19.15 19.60 20,701 +0.41(+2.14%)
Oct 31, 2012 18.98 19.19 18.85 19.19 10,801 +0.29(+1.53%)
Oct 26, 2012 18.39 18.90 18.90 18.90 26,900 +0.55(+3.00%)
Oct 25, 2012 18.52 18.53 18.23 18.35 26,929 +0.15(+0.82%)
Oct 24, 2012 18.25 18.49 18.19 18.20 28,190 +0.01(+0.05%)
Oct 23, 2012 18.19 18.33 18.11 18.19 6,321 +0.01(+0.06%)
Oct 19, 2012 18.21 18.58 18.18 18.18 11,035 -0.05(-0.27%)
Oct 18, 2012 18.51 18.51 18.23 18.23 8,444 -0.26(-1.41%)
Oct 17, 2012 18.47 18.49 18.27 18.49 13,622 +0.24(+1.32%)
Oct 16, 2012 18.34 18.45 18.17 18.25 6,696 -0.10(-0.54%)
Oct 15, 2012 18.13 18.38 18.13 18.35 9,768 +0.25(+1.38%)
Oct 12, 2012 18.09 18.19 18.09 18.10 1,496 -0.08(-0.44%)
Oct 11, 2012 18.14 18.22 18.10 18.18 3,364 +0.01(+0.06%)
Oct 10, 2012 18.07 18.39 18.07 18.17 7,659 +0.17(+0.94%)
Oct 09, 2012 18.23 18.29 18.00 18.00 11,518 -0.10(-0.55%)
Oct 08, 2012 18.08 18.38 18.08 18.10 7,240 -0.07(-0.39%)
Oct 05, 2012 18.22 18.39 18.07 18.17 17,403 -0.16(-0.87%)
Oct 04, 2012 18.18 18.34 18.10 18.33 17,632 +0.24(+1.33%)
Oct 03, 2012 18.19 18.19 18.01 18.09 6,543 +0.02(+0.11%)
Oct 02, 2012 18.18 18.33 18.01 18.07 7,704 -0.02(-0.11%)
Oct 01, 2012 18.09 18.46 18.01 18.09 3,695 +0.05(+0.28%)
Sep 28, 2012 18.40 18.53 18.04 18.04 9,724 -0.36(-1.96%)
Sep 27, 2012 18.05 18.70 18.05 18.40 26,552 +0.36(+2.00%)
Sep 26, 2012 18.05 18.17 17.99 18.04 9,410 +0.00(+0.00%)
Sep 25, 2012 18.09 18.23 18.03 18.04 19,809 -0.05(-0.28%)
Sep 24, 2012 17.93 18.21 17.86 18.09 11,574 +0.14(+0.78%)
Sep 21, 2012 18.20 18.20 17.79 17.95 27,552 +0.00(+0.00%)
Sep 20, 2012 17.83 18.13 17.83 17.95 6,192 +0.00(+0.00%)
Sep 19, 2012 18.04 18.15 17.83 17.95 9,079 -0.17(-0.94%)
Sep 18, 2012 18.02 18.22 18.02 18.12 9,686 +0.22(+1.23%)
Sep 17, 2012 18.31 18.31 17.90 17.90 11,125 -0.41(-2.24%)
Sep 14, 2012 18.29 18.39 18.20 18.31 13,853 -0.08(-0.44%)
Sep 13, 2012 18.30 18.39 18.10 18.39 16,250 +0.16(+0.88%)
Sep 12, 2012 18.15 18.35 17.87 18.23 11,368 +0.16(+0.89%)
Sep 11, 2012 18.08 18.25 17.96 18.07 8,596 +0.09(+0.50%)
Sep 10, 2012 18.15 18.26 17.86 17.98 9,033 -0.27(-1.48%)
Sep 07, 2012 18.30 18.40 18.08 18.25 6,002 -0.20(-1.08%)
Sep 06, 2012 17.87 18.45 17.87 18.45 12,794 +0.56(+3.13%)
Sep 05, 2012 17.91 18.48 17.77 17.89 17,522 +0.05(+0.28%)
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.