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 (%)
Feb 28, 2003 12.28 12.33 12.18 12.33 4,700 +0.37(+3.06%)
Feb 27, 2003 11.85 12.07 11.85 11.97 17,800 +0.27(+2.34%)
Feb 26, 2003 11.96 12.00 11.69 11.69 3,000 -0.20(-1.68%)
Feb 25, 2003 11.89 11.89 11.89 11.89 200 +0.09(+0.73%)
Feb 24, 2003 11.93 11.93 11.81 11.81 1,900 -0.09(-0.78%)
Feb 21, 2003 11.77 12.00 11.77 11.90 6,300 -0.15(-1.27%)
Feb 20, 2003 12.03 12.35 12.03 12.05 3,300 +0.11(+0.89%)
Feb 19, 2003 12.00 12.00 11.95 11.95 1,000 +0.06(+0.50%)
Feb 18, 2003 11.39 11.92 11.39 11.89 1,100 +0.57(+5.01%)
Feb 14, 2003 11.13 11.33 11.13 11.32 4,100 +0.12(+1.07%)
Feb 13, 2003 11.00 11.20 10.96 11.20 1,100 -0.30(-2.61%)
Feb 12, 2003 11.49 11.57 11.49 11.50 800 -0.03(-0.23%)
Feb 11, 2003 11.47 11.53 11.47 11.53 1,400 +0.21(+1.89%)
Feb 10, 2003 11.25 11.31 11.25 11.31 500 +0.05(+0.41%)
Feb 07, 2003 11.33 11.33 11.17 11.27 1,300 -0.07(-0.65%)
Feb 06, 2003 11.37 11.37 11.34 11.34 600 -0.19(-1.68%)
Feb 05, 2003 11.77 11.80 11.53 11.53 900 +0.02(+0.17%)
Feb 04, 2003 11.57 11.63 11.47 11.51 1,100 -0.28(-2.37%)
Jan 30, 2003 11.87 11.98 11.79 11.79 1,100 -0.32(-2.64%)
Jan 29, 2003 11.71 12.11 11.71 12.11 7,600 +0.15(+1.23%)
Jan 28, 2003 11.70 11.97 11.70 11.97 1,300 +0.47(+4.06%)
Jan 27, 2003 11.63 11.63 11.50 11.50 1,200 -0.57(-4.75%)
Jan 23, 2003 11.90 12.07 11.73 12.07 2,800 +1.23(+11.31%)
Jan 22, 2003 10.60 10.85 10.60 10.85 2,100 +0.11(+1.06%)
Jan 21, 2003 10.93 10.93 10.67 10.73 7,000 -0.25(-2.31%)
Jan 17, 2003 11.00 11.00 10.79 10.99 1,800 -0.35(-3.06%)
Jan 16, 2003 11.73 11.73 11.11 11.33 13,800 -0.37(-3.13%)
Jan 15, 2003 11.83 11.83 11.70 11.70 8,300 -0.28(-2.34%)
Jan 14, 2003 11.70 12.03 11.70 11.98 4,900 -0.25(-2.07%)
Jan 13, 2003 12.23 12.23 12.23 12.23 100 +0.30(+2.51%)
Jan 10, 2003 11.77 12.13 11.77 11.93 1,700 +0.01(+0.06%)
Jan 09, 2003 12.01 12.07 11.91 11.93 3,200 +0.19(+1.65%)
Jan 08, 2003 11.99 11.99 11.73 11.73 400 -0.93(-7.37%)
Jan 07, 2003 12.53 12.70 12.53 12.67 700 +0.13(+1.06%)
Jan 06, 2003 12.10 12.53 12.01 12.53 2,100 +0.60(+5.03%)
Jan 03, 2003 11.90 12.00 11.83 11.93 2,000 +0.33(+2.87%)
Jan 02, 2003 11.33 11.60 11.33 11.60 8,400 +0.26(+2.29%)
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%)
Oct 01, 2002 11.37 12.19 11.37 12.19 2,400 +0.83(+7.28%)
Sep 30, 2002 11.67 11.67 11.33 11.36 2,600 -1.02(-8.24%)
Sep 27, 2002 12.40 12.40 12.38 12.38 700 +0.10(+0.81%)
Sep 26, 2002 12.43 12.62 12.28 12.28 2,500 -0.05(-0.43%)
Sep 25, 2002 11.93 12.49 11.80 12.33 4,000 +0.80(+6.94%)
Sep 24, 2002 11.48 11.67 11.48 11.53 6,000 -0.07(-0.57%)
Sep 23, 2002 11.67 11.67 11.40 11.60 2,600 -0.57(-4.66%)
Sep 20, 2002 12.60 12.60 11.79 12.17 6,800 -0.53(-4.20%)
Sep 19, 2002 12.90 12.97 12.63 12.70 2,200 -0.30(-2.31%)
Sep 18, 2002 13.33 13.33 13.00 13.00 110,000 -0.40(-2.99%)
Sep 17, 2002 13.60 13.79 13.23 13.40 3,400 -0.24(-1.76%)
Sep 16, 2002 13.64 13.70 13.63 13.64 2,300 -0.39(-2.76%)
Sep 13, 2002 14.00 14.03 14.00 14.03 600 -0.17(-1.22%)
Sep 12, 2002 14.30 14.33 14.20 14.20 2,000 -0.83(-5.54%)
Sep 11, 2002 15.03 15.23 15.03 15.03 1,500 +0.43(+2.92%)
Sep 10, 2002 14.30 14.77 14.30 14.61 6,600 +0.07(+0.51%)
Sep 09, 2002 14.34 14.53 14.03 14.53 4,200 -0.15(-1.04%)
Sep 06, 2002 14.49 14.87 14.43 14.69 4,100 +0.69(+4.91%)
Sep 05, 2002 14.00 14.10 13.99 14.00 2,000 -0.13(-0.94%)
Sep 04, 2002 14.33 14.33 13.97 14.13 5,400 -0.17(-1.17%)
Sep 03, 2002 14.50 14.50 14.27 14.30 2,500 -1.03(-6.74%)
Aug 30, 2002 15.39 15.39 14.80 15.33 1,700 +0.45(+3.05%)
Aug 29, 2002 15.40 15.40 14.88 14.88 1,700 -0.26(-1.72%)
Aug 28, 2002 15.27 15.27 15.14 15.14 800 -0.39(-2.53%)
Aug 27, 2002 15.97 15.97 15.47 15.53 1,800 -0.53(-3.32%)
Aug 26, 2002 15.92 16.07 15.92 16.07 400 +0.08(+0.50%)
Aug 23, 2002 16.57 16.57 15.99 15.99 4,900 -0.71(-4.27%)
Aug 22, 2002 16.20 16.70 16.20 16.70 800 +0.27(+1.62%)
Aug 21, 2002 16.27 16.53 16.15 16.43 6,700 +0.31(+1.94%)
Aug 20, 2002 16.47 16.47 16.10 16.12 2,000 +0.12(+0.75%)
Aug 16, 2002 16.07 16.07 16.00 16.00 3,500 +0.83(+5.49%)
Aug 15, 2002 15.23 15.31 15.03 15.17 600 +0.34(+2.29%)
Aug 14, 2002 14.43 14.83 14.03 14.83 1,600 -0.37(-2.46%)
Aug 13, 2002 15.27 15.27 15.20 15.20 90,000 +0.31(+2.06%)
Aug 12, 2002 15.13 15.15 14.89 14.89 4,500 +0.29(+2.01%)
Aug 07, 2002 14.64 14.83 14.47 14.60 2,800 +0.09(+0.64%)
Aug 06, 2002 14.57 14.57 14.47 14.51 500 +0.51(+3.62%)
Aug 05, 2002 14.13 14.13 14.00 14.00 110,000 -0.97(-6.50%)
Aug 02, 2002 15.00 15.00 14.77 14.97 5,000 -0.63(-4.02%)
Aug 01, 2002 16.47 16.50 15.60 15.60 2,300 -1.00(-6.02%)
Jul 31, 2002 16.60 16.60 16.60 16.60 2,100 -0.33(-1.97%)
Jul 30, 2002 16.77 16.97 16.77 16.93 500 +0.20(+1.20%)
Jul 29, 2002 16.73 16.73 16.73 16.73 1,000 +0.67(+4.15%)
Jul 26, 2002 16.15 16.20 15.93 16.07 3,500 +0.07(+0.42%)
Jul 25, 2002 16.50 16.50 16.00 16.00 7,500 -0.98(-5.77%)
Jul 24, 2002 16.53 17.13 16.30 16.98 4,800 +0.31(+1.88%)
Jul 23, 2002 16.94 17.23 16.67 16.67 6,800 -0.43(-2.53%)
Jul 22, 2002 17.33 17.33 17.10 17.10 1,400 -0.53(-3.02%)
Jul 19, 2002 17.53 17.97 17.53 17.63 2,600 -0.39(-2.15%)
Jul 17, 2002 18.61 18.61 17.73 18.02 4,100 +0.99(+5.79%)
Jul 12, 2002 16.87 17.12 16.87 17.03 3,300 +0.23(+1.39%)
Jul 11, 2002 16.10 16.80 15.77 16.80 9,900 +0.43(+2.65%)
Jul 10, 2002 16.57 16.57 16.37 16.37 2,100 -0.63(-3.73%)
Jul 09, 2002 17.03 17.03 16.78 17.00 1,800 -0.20(-1.16%)
Jul 08, 2002 17.20 17.20 17.20 17.20 1,000 -0.27(-1.53%)
Jul 05, 2002 17.30 17.47 17.30 17.47 500 +0.86(+5.18%)
Jul 04, 2002 16.50 16.61 16.37 16.61 3,000 +0.00(+0.00%)
Jul 03, 2002 16.50 16.61 16.37 16.61 3,000 -0.06(-0.36%)
Jul 02, 2002 16.67 16.67 16.10 16.67 1,400 -0.33(-1.96%)
Jul 01, 2002 17.07 17.07 16.87 17.00 2,000 -0.07(-0.39%)
Jun 28, 2002 17.70 17.70 17.07 17.07 2,400 -0.50(-2.85%)
Jun 27, 2002 17.60 17.60 17.20 17.57 2,500 +0.23(+1.35%)
Jun 26, 2002 16.47 17.48 16.47 17.33 7,000 +0.17(+0.97%)
Jun 25, 2002 17.33 17.47 17.17 17.17 1,500 +0.50(+3.00%)
Jun 21, 2002 17.20 17.23 16.67 16.67 10,200 -0.90(-5.12%)
Jun 20, 2002 17.81 17.81 17.23 17.57 3,800 -0.23(-1.31%)
Jun 19, 2002 17.93 18.00 17.75 17.80 3,500 -0.50(-2.73%)
Jun 18, 2002 18.50 18.53 18.17 18.30 1,900 -0.20(-1.08%)
Jun 17, 2002 18.15 18.52 18.07 18.50 4,100 +0.50(+2.78%)
Jun 14, 2002 17.40 18.00 16.97 18.00 23,900 +0.17(+0.93%)
Jun 12, 2002 17.77 18.43 17.77 17.83 11,900 +0.00(+0.00%)
Jun 11, 2002 18.33 18.33 17.80 17.83 3,800 -0.40(-2.19%)
Jun 10, 2002 18.46 18.47 18.23 18.23 4,100 -0.02(-0.11%)
Jun 07, 2002 18.33 18.57 18.25 18.25 2,800 -1.01(-5.26%)
Jun 06, 2002 19.05 19.27 18.83 19.27 3,200 -0.17(-0.89%)
Jun 05, 2002 19.30 19.53 19.20 19.44 2,200 -0.53(-2.67%)
May 31, 2002 19.57 20.00 19.57 19.97 1,500 -0.16(-0.79%)
May 28, 2002 20.13 20.13 19.83 20.13 2,900 -0.17(-0.82%)
May 27, 2002 20.23 20.30 20.10 20.30 5,500 +0.00(+0.00%)
May 24, 2002 20.23 20.30 20.10 20.30 5,500 -0.20(-0.98%)
May 23, 2002 20.13 20.50 20.10 20.50 5,900 +0.27(+1.32%)
May 22, 2002 20.18 20.31 20.17 20.23 3,600 -0.11(-0.52%)
May 21, 2002 20.90 20.90 20.15 20.34 17,500 -0.59(-2.83%)
May 20, 2002 20.86 20.93 20.80 20.93 1,600 -0.23(-1.10%)
May 17, 2002 21.17 21.17 21.00 21.17 16,000 +0.27(+1.28%)
May 16, 2002 20.78 21.00 20.78 20.90 2,600 +0.10(+0.48%)
May 15, 2002 20.60 21.11 20.60 20.80 6,100 -0.13(-0.64%)
May 14, 2002 20.77 20.93 20.77 20.93 4,200 +0.90(+4.49%)
May 13, 2002 19.65 20.03 19.65 20.03 210,000 +0.57(+2.91%)
May 10, 2002 19.95 20.11 19.47 19.47 5,700 -0.75(-3.69%)
May 09, 2002 20.33 20.38 19.97 20.21 9,300 -0.29(-1.40%)
May 08, 2002 19.83 20.67 19.83 20.50 10,300 +1.25(+6.51%)
May 07, 2002 19.40 19.41 18.83 19.25 7,800 -0.15(-0.79%)
May 06, 2002 19.40 19.40 19.40 19.40 1,100 -0.15(-0.78%)
May 03, 2002 19.73 19.73 19.37 19.55 3,700 -0.28(-1.41%)
May 02, 2002 20.48 20.48 19.83 19.83 12,900 -0.93(-4.49%)
May 01, 2002 20.53 20.77 20.20 20.77 19,000 +0.10(+0.48%)
Apr 30, 2002 20.70 20.70 20.47 20.67 6,600 +0.43(+2.14%)
Apr 29, 2002 20.77 20.77 20.23 20.23 3,400 -0.46(-2.22%)
Apr 26, 2002 20.69 20.69 20.69 20.69 600 -0.01(-0.03%)
Apr 25, 2002 21.10 21.10 20.43 20.70 8,300 -0.40(-1.90%)
Apr 24, 2002 21.23 21.30 21.10 21.10 13,900 -0.23(-1.09%)
Apr 23, 2002 21.40 21.40 21.33 21.33 13,000 +0.07(+0.31%)
Apr 22, 2002 21.37 21.37 21.27 21.27 900 -0.07(-0.34%)
Apr 19, 2002 21.33 21.47 21.33 21.34 8,500 +0.17(+0.82%)
Apr 18, 2002 21.33 21.45 21.17 21.17 6,600 -0.33(-1.55%)
Apr 17, 2002 21.60 21.76 21.50 21.50 11,700 -0.07(-0.31%)
Apr 16, 2002 21.23 21.60 21.23 21.57 26,900 +0.49(+2.34%)
Apr 15, 2002 21.27 21.27 21.07 21.07 18,600 -0.26(-1.22%)
Apr 12, 2002 21.33 21.33 21.33 21.33 1,800 -0.01(-0.03%)
Apr 11, 2002 21.43 21.43 21.33 21.34 7,900 -0.09(-0.40%)
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.