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, 2014 33.66 34.00 33.55 33.67 56,755 +0.15(+0.45%)
Feb 27, 2014 33.45 33.68 33.28 33.52 51,826 -0.17(-0.50%)
Feb 26, 2014 33.70 33.85 33.58 33.69 62,857 +0.17(+0.51%)
Feb 25, 2014 33.81 33.86 33.52 33.52 30,424 -0.43(-1.27%)
Feb 24, 2014 33.98 34.15 33.73 33.95 85,194 +0.23(+0.68%)
Feb 21, 2014 33.99 34.00 33.64 33.72 71,882 -0.13(-0.38%)
Feb 20, 2014 33.38 34.20 33.25 33.85 120,486 +0.45(+1.35%)
Feb 19, 2014 33.15 33.80 32.55 33.40 73,243 +0.12(+0.36%)
Feb 18, 2014 32.86 33.46 32.71 33.28 90,631 +0.58(+1.77%)
Feb 14, 2014 32.75 32.70 32.70 32.70 83,900 -0.05(-0.15%)
Feb 13, 2014 32.26 32.75 31.85 32.75 42,136 +0.00(+0.00%)
Feb 12, 2014 32.25 32.75 32.10 32.75 59,640 +0.51(+1.58%)
Feb 11, 2014 32.35 32.70 32.09 32.24 58,426 -0.23(-0.71%)
Feb 10, 2014 32.05 32.82 31.84 32.47 89,145 +0.42(+1.31%)
Feb 07, 2014 32.10 32.39 31.76 32.05 108,220 -0.03(-0.09%)
Feb 06, 2014 30.90 32.08 30.90 32.08 93,799 +1.33(+4.33%)
Feb 05, 2014 30.95 30.95 30.75 30.75 68,892 -0.10(-0.32%)
Feb 04, 2014 30.83 31.00 30.76 30.85 39,622 +0.02(+0.06%)
Feb 03, 2014 31.25 31.25 30.81 30.83 46,916 -0.32(-1.03%)
Jan 31, 2014 31.06 31.25 31.00 31.15 32,876 -0.23(-0.73%)
Jan 30, 2014 31.30 31.47 31.15 31.38 55,059 +0.19(+0.61%)
Jan 29, 2014 31.30 31.30 31.05 31.19 58,200 -0.10(-0.32%)
Jan 28, 2014 30.79 31.29 30.76 31.29 72,691 +0.41(+1.33%)
Jan 27, 2014 30.90 31.48 30.83 30.88 25,840 +0.05(+0.16%)
Jan 24, 2014 31.29 31.55 30.78 30.83 38,590 -0.69(-2.19%)
Jan 23, 2014 31.36 31.59 31.10 31.52 21,162 -0.01(-0.03%)
Jan 22, 2014 31.75 31.75 31.45 31.53 25,331 -0.13(-0.41%)
Jan 21, 2014 31.00 31.75 30.80 31.66 49,912 +0.81(+2.63%)
Jan 17, 2014 31.35 30.85 30.85 30.85 58,400 -0.46(-1.47%)
Jan 16, 2014 31.36 31.70 31.18 31.31 33,143 -0.05(-0.16%)
Jan 15, 2014 31.90 31.90 31.09 31.36 97,924 -0.54(-1.69%)
Jan 14, 2014 31.88 32.00 31.62 31.90 29,692 +0.24(+0.76%)
Jan 13, 2014 31.91 32.00 31.54 31.66 22,982 -0.26(-0.81%)
Jan 10, 2014 32.12 32.49 31.76 31.92 26,082 -0.12(-0.37%)
Jan 09, 2014 32.11 32.26 31.70 32.04 43,173 +0.05(+0.16%)
Jan 08, 2014 31.94 31.99 31.70 31.99 45,903 +0.09(+0.28%)
Jan 07, 2014 32.06 32.22 31.50 31.90 45,527 -0.17(-0.53%)
Jan 06, 2014 32.22 32.24 32.00 32.07 34,160 -0.03(-0.09%)
Jan 03, 2014 32.25 32.33 31.83 32.10 31,461 +0.04(+0.12%)
Jan 02, 2014 32.86 32.86 31.82 32.06 34,240 -0.78(-2.38%)
Dec 31, 2013 32.66 32.84 32.84 32.84 39,500 +0.35(+1.08%)
Dec 30, 2013 32.23 32.57 32.10 32.49 34,615 +0.39(+1.21%)
Dec 27, 2013 32.25 32.27 31.97 32.10 23,313 -0.05(-0.16%)
Dec 26, 2013 32.35 32.41 31.90 32.15 31,564 -0.13(-0.40%)
Dec 24, 2013 32.21 32.55 32.01 32.28 30,598 +0.21(+0.65%)
Dec 23, 2013 31.77 32.44 31.63 32.07 37,531 +0.50(+1.58%)
Dec 20, 2013 31.16 31.95 31.02 31.57 55,952 +0.42(+1.35%)
Dec 19, 2013 31.15 31.20 30.91 31.15 28,239 +0.05(+0.16%)
Dec 18, 2013 31.20 31.20 30.82 31.10 47,051 -0.04(-0.13%)
Dec 17, 2013 31.50 31.52 31.02 31.14 42,220 -0.37(-1.17%)
Dec 16, 2013 31.33 31.55 31.18 31.51 66,745 +0.46(+1.48%)
Dec 13, 2013 31.06 31.17 31.00 31.05 46,162 +0.01(+0.03%)
Dec 12, 2013 30.90 31.24 30.90 31.04 37,757 +0.12(+0.39%)
Dec 11, 2013 31.00 31.12 30.75 30.92 53,102 +0.14(+0.45%)
Dec 10, 2013 31.00 31.17 30.76 30.78 45,714 -0.10(-0.32%)
Dec 09, 2013 31.11 31.33 30.41 30.88 58,664 +0.02(+0.06%)
Dec 06, 2013 30.50 31.19 30.09 30.86 92,441 +0.61(+2.02%)
Dec 05, 2013 30.58 30.70 30.01 30.25 36,917 -0.50(-1.63%)
Dec 04, 2013 31.01 31.19 29.79 30.75 88,228 -0.33(-1.06%)
Dec 03, 2013 31.90 32.19 31.08 31.08 41,091 -0.83(-2.60%)
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.