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, 2006 7.667 7.667 7.607 7.607 2,800 -0.01(-0.09%)
Feb 27, 2006 7.613 7.613 7.613 7.613 0 +0.00(+0.00%)
Feb 24, 2006 7.700 7.700 7.613 7.613 3,200 -0.07(-0.87%)
Feb 23, 2006 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Feb 22, 2006 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Feb 21, 2006 7.680 7.680 7.680 7.680 100 +0.05(+0.61%)
Feb 17, 2006 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Feb 16, 2006 7.633 7.633 7.633 7.633 1,000 +0.00(+0.00%)
Feb 15, 2006 7.633 7.633 7.633 7.633 12,100 +0.00(+0.00%)
Feb 14, 2006 7.633 7.633 7.633 7.633 2,900 -0.03(-0.43%)
Feb 13, 2006 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Feb 10, 2006 7.867 7.867 7.667 7.667 1,000 +0.07(+0.88%)
Feb 09, 2006 6.900 7.600 6.900 7.600 2,900 +0.75(+11.00%)
Feb 08, 2006 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Feb 07, 2006 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Feb 06, 2006 6.867 6.867 6.847 6.847 1,400 -0.02(-0.29%)
Feb 03, 2006 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Feb 02, 2006 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Feb 01, 2006 6.813 6.867 6.813 6.867 7,000 +0.02(+0.29%)
Jan 31, 2006 6.860 6.860 6.847 6.847 2,100 -0.06(-0.87%)
Jan 30, 2006 6.880 6.907 6.880 6.907 700 +0.05(+0.78%)
Jan 27, 2006 6.853 6.853 6.853 6.853 300 -0.01(-0.19%)
Jan 26, 2006 6.867 6.867 6.867 6.867 500 +0.00(+0.00%)
Jan 25, 2006 6.867 6.867 6.867 6.867 200 +0.00(+0.00%)
Jan 24, 2006 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Jan 23, 2006 6.867 6.867 6.867 6.867 200 +0.07(+0.98%)
Jan 20, 2006 6.867 6.867 6.733 6.800 55,000 -0.00(-0.00%)
Jan 19, 2006 6.733 6.933 6.733 6.800 1,100 +0.10(+1.49%)
Jan 18, 2006 6.700 6.700 6.700 6.700 200 -0.12(-1.76%)
Jan 17, 2006 6.833 6.833 6.733 6.820 55,600 +0.01(+0.20%)
Jan 13, 2006 6.933 6.933 6.800 6.807 1,500 -0.09(-1.35%)
Jan 12, 2006 6.833 7.000 6.807 6.900 3,600 +0.10(+1.47%)
Jan 11, 2006 6.867 6.900 6.800 6.800 800 -0.03(-0.49%)
Jan 10, 2006 6.833 6.833 6.833 6.833 0 +0.00(+0.00%)
Jan 09, 2006 6.833 6.833 6.833 6.833 400 +0.02(+0.29%)
Jan 06, 2006 6.813 6.813 6.813 6.813 1,000 +0.01(+0.10%)
Jan 05, 2006 6.813 6.813 6.807 6.807 2,000 +0.00(+0.00%)
Jan 04, 2006 6.787 6.807 6.787 6.807 800 -0.01(-0.10%)
Jan 03, 2006 6.813 6.813 6.793 6.813 5,900 -0.02(-0.29%)
Dec 30, 2005 6.800 6.833 6.800 6.833 25,900 +0.00(+0.00%)
Dec 29, 2005 7.000 7.000 6.833 6.833 7,700 +0.04(+0.59%)
Dec 28, 2005 6.900 7.133 6.773 6.793 8,200 -0.24(-3.41%)
Dec 27, 2005 6.833 7.033 6.767 7.033 5,200 +0.20(+2.93%)
Dec 23, 2005 6.767 6.833 6.767 6.833 2,000 +0.07(+0.99%)
Dec 22, 2005 6.667 6.767 6.667 6.767 500 +0.10(+1.50%)
Dec 21, 2005 6.667 6.667 6.647 6.667 11,900 +0.00(+0.00%)
Dec 20, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Dec 19, 2005 6.667 6.667 6.660 6.667 6,100 +0.00(+0.00%)
Dec 16, 2005 6.533 6.733 6.467 6.667 19,300 +0.00(+0.00%)
Dec 15, 2005 6.667 6.667 6.667 6.667 2,000 +0.00(+0.00%)
Dec 14, 2005 6.600 6.667 6.600 6.667 4,100 +0.00(+0.00%)
Dec 13, 2005 6.600 6.667 6.567 6.667 2,000 +0.00(+0.00%)
Dec 12, 2005 6.667 6.667 6.667 6.667 3,000 +0.07(+1.01%)
Dec 09, 2005 6.640 6.660 6.533 6.600 24,900 -0.06(-0.90%)
Dec 08, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 07, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 06, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 05, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 02, 2005 6.647 6.660 6.647 6.660 3,000 -0.01(-0.10%)
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.