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 (%)
Dec 31, 2002 11.27 11.34 11.07 11.34 8,000 +0.23(+2.10%)
Dec 30, 2002 11.43 11.51 11.11 11.11 7,300 -0.39(-3.42%)
Dec 27, 2002 11.40 11.55 11.40 11.50 1,300 -0.33(-2.82%)
Dec 26, 2002 12.50 12.50 11.83 11.83 800 +0.33(+2.90%)
Dec 24, 2002 11.71 11.77 11.50 11.50 2,800 -0.20(-1.71%)
Dec 23, 2002 11.60 11.87 11.57 11.70 4,100 +0.05(+0.46%)
Dec 20, 2002 11.80 12.00 11.65 11.65 2,200 -0.17(-1.47%)
Dec 19, 2002 12.00 12.00 11.82 11.82 2,600 -0.08(-0.67%)
Dec 18, 2002 12.27 12.27 11.90 11.90 2,800 -0.70(-5.56%)
Dec 17, 2002 12.53 13.03 12.53 12.60 6,700 +0.29(+2.38%)
Dec 16, 2002 12.30 12.43 12.30 12.31 5,700 -0.13(-1.02%)
Dec 13, 2002 12.47 12.60 12.43 12.43 1,000 -0.23(-1.84%)
Dec 12, 2002 12.70 12.77 12.67 12.67 1,600 -0.07(-0.52%)
Dec 11, 2002 12.73 12.73 12.73 12.73 100 +0.00(+0.00%)
Dec 10, 2002 12.33 12.73 12.23 12.73 4,400 +0.27(+2.14%)
Dec 09, 2002 12.47 12.60 12.47 12.47 1,900 -0.67(-5.08%)
Dec 06, 2002 13.07 13.20 13.07 13.13 2,600 -0.67(-4.83%)
Dec 05, 2002 13.73 13.80 13.73 13.80 1,900 +0.27(+1.97%)
Dec 04, 2002 13.53 13.56 13.53 13.53 3,800 -0.59(-4.20%)
Dec 03, 2002 14.13 14.25 14.07 14.13 3,800 -0.49(-3.33%)
Dec 02, 2002 15.20 15.44 14.61 14.61 25,700 -0.15(-1.04%)
Nov 29, 2002 14.80 14.80 14.77 14.77 1,500 -0.10(-0.67%)
Nov 27, 2002 14.29 14.95 14.03 14.87 11,200 +1.07(+7.73%)
Nov 26, 2002 14.30 14.30 13.80 13.80 22,300 -0.43(-3.04%)
Nov 25, 2002 14.60 14.60 14.23 14.23 8,000 +0.03(+0.23%)
Nov 22, 2002 14.37 14.40 14.00 14.20 11,700 -0.10(-0.70%)
Nov 21, 2002 13.97 14.30 13.97 14.30 15,300 +0.67(+4.89%)
Nov 20, 2002 13.07 13.63 13.07 13.63 6,300 +0.70(+5.41%)
Nov 19, 2002 13.06 13.06 12.93 12.93 1,600 +0.17(+1.30%)
Nov 18, 2002 12.83 13.07 12.77 12.77 13,000 +0.43(+3.51%)
Nov 15, 2002 12.17 12.51 12.10 12.33 10,800 +0.04(+0.33%)
Nov 14, 2002 11.93 12.29 11.78 12.29 7,800 +0.79(+6.90%)
Nov 13, 2002 11.23 11.80 11.23 11.50 2,000 +0.03(+0.29%)
Nov 12, 2002 11.13 11.71 11.13 11.47 5,100 +0.32(+2.87%)
Nov 11, 2002 11.17 11.17 11.07 11.15 1,000 -0.35(-3.07%)
Nov 08, 2002 11.60 11.60 11.50 11.50 2,600 -0.27(-2.27%)
Nov 07, 2002 12.17 12.17 11.75 11.77 2,400 -0.70(-5.61%)
Nov 06, 2002 12.37 12.49 12.23 12.47 4,100 +0.10(+0.81%)
Nov 05, 2002 12.49 12.57 12.08 12.37 4,400 -0.57(-4.38%)
Nov 04, 2002 13.00 13.13 12.93 12.93 9,600 +0.27(+2.10%)
Nov 01, 2002 12.40 12.67 12.40 12.67 1,600 +0.60(+4.97%)
Oct 31, 2002 12.03 12.07 11.97 12.07 1,300 +0.11(+0.89%)
Oct 30, 2002 11.77 12.03 11.77 11.96 1,900 +0.39(+3.40%)
Oct 29, 2002 11.80 11.80 11.33 11.57 22,200 -0.35(-2.96%)
Oct 28, 2002 12.11 12.40 11.92 11.92 150,000 +0.06(+0.51%)
Oct 25, 2002 11.53 11.86 11.53 11.86 300 +0.39(+3.43%)
Oct 24, 2002 11.53 12.18 11.47 11.47 2,700 +0.07(+0.59%)
Oct 23, 2002 11.27 11.50 11.02 11.40 3,300 +0.47(+4.27%)
Oct 22, 2002 10.60 11.43 10.60 10.93 4,800 -2.10(-16.11%)
Oct 21, 2002 12.27 13.03 12.25 13.03 230,000 +0.23(+1.82%)
Oct 18, 2002 12.49 12.80 12.49 12.80 2,600 -0.10(-0.78%)
Oct 17, 2002 13.07 13.07 12.90 12.90 300 +0.60(+4.88%)
Oct 16, 2002 12.40 12.40 12.19 12.30 3,900 -0.45(-3.55%)
Oct 15, 2002 13.13 13.13 12.73 12.75 1,300 +0.51(+4.19%)
Oct 14, 2002 12.03 12.24 11.97 12.24 3,600 +0.04(+0.33%)
Oct 11, 2002 12.00 12.33 12.00 12.20 2,400 +1.17(+10.57%)
Oct 10, 2002 10.37 11.03 10.37 11.03 2,500 +0.53(+5.08%)
Oct 09, 2002 10.55 10.83 10.50 10.50 6,900 -0.40(-3.67%)
Oct 08, 2002 11.20 11.23 10.47 10.90 6,300 -0.27(-2.39%)
Oct 07, 2002 11.27 11.40 11.17 11.17 300,000 -0.25(-2.22%)
Oct 04, 2002 11.53 11.53 11.42 11.42 20,000 -0.45(-3.76%)
Oct 03, 2002 11.97 12.07 11.80 11.87 3,600 -0.53(-4.30%)
Oct 02, 2002 12.65 12.65 12.40 12.40 900 +0.21(+1.75%)
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.