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, 2018 11.36 11.45 10.70 10.70 81,330 -0.58(-5.14%)
Feb 27, 2018 11.40 11.64 11.08 11.28 81,281 -0.12(-1.05%)
Feb 26, 2018 11.25 11.42 11.05 11.40 66,290 +0.51(+4.68%)
Feb 23, 2018 10.88 10.99 10.58 10.89 46,260 -0.02(-0.18%)
Feb 22, 2018 10.91 49,515 -0.14(-1.27%)
Feb 21, 2018 10.56 11.19 10.56 11.05 64,390 +0.54(+5.14%)
Feb 20, 2018 10.92 10.92 10.28 10.51 89,141 -0.49(-4.45%)
Feb 16, 2018 11.00 11.00 11.00 0 +0.04(+0.36%)
Feb 15, 2018 11.25 11.35 10.93 10.96 95,752 -0.23(-2.06%)
Feb 14, 2018 12.10 12.10 11.13 11.19 97,789 -0.81(-6.75%)
Feb 13, 2018 12.41 12.60 12.00 12.00 35,914 -0.50(-4.00%)
Feb 12, 2018 12.20 12.75 11.67 12.50 47,322 +0.33(+2.71%)
Feb 09, 2018 12.80 12.80 11.85 12.17 84,916 -0.38(-3.03%)
Feb 08, 2018 13.17 13.25 12.55 12.55 71,433 -0.74(-5.57%)
Feb 07, 2018 13.38 13.53 13.22 13.29 72,213 -0.08(-0.60%)
Feb 06, 2018 13.78 14.45 13.36 13.37 91,794 -0.87(-6.11%)
Feb 05, 2018 14.26 14.61 14.26 14.24 92,772 -0.12(-0.84%)
Feb 02, 2018 14.62 14.84 14.14 14.36 49,990 -0.29(-1.98%)
Feb 01, 2018 15.02 15.29 14.54 14.65 55,942 -0.41(-2.72%)
Jan 31, 2018 15.49 15.49 14.97 15.06 61,732 -0.28(-1.83%)
Jan 30, 2018 15.40 15.71 15.01 15.34 49,314 -0.16(-1.03%)
Jan 29, 2018 15.34 15.74 15.12 15.50 51,339 +0.10(+0.65%)
Jan 26, 2018 15.49 15.49 15.00 15.40 49,500 -0.04(-0.26%)
Jan 25, 2018 15.20 15.47 14.80 15.44 67,480 +0.21(+1.38%)
Jan 24, 2018 15.40 15.59 15.10 15.23 85,488 -0.11(-0.72%)
Jan 23, 2018 15.22 15.63 15.03 15.34 90,808 +0.12(+0.79%)
Jan 22, 2018 14.98 15.38 14.85 15.22 57,929 +0.24(+1.60%)
Jan 19, 2018 14.44 15.00 14.18 14.98 76,901 +0.55(+3.81%)
Jan 18, 2018 14.25 14.59 13.88 14.43 73,174 +0.05(+0.35%)
Jan 17, 2018 14.69 14.69 14.07 14.38 138,573 -0.22(-1.51%)
Jan 16, 2018 14.33 14.86 14.30 14.60 62,111 +0.17(+1.18%)
Jan 12, 2018 14.43 14.43 14.43 0 -0.04(-0.28%)
Jan 11, 2018 14.19 14.63 14.19 14.47 42,718 +0.18(+1.26%)
Jan 10, 2018 14.52 14.14 14.29 103,544 -0.01(-0.07%)
Jan 09, 2018 14.20 14.87 14.05 14.30 77,611 +0.14(+0.99%)
Jan 08, 2018 14.00 14.35 13.98 14.16 78,280 +0.23(+1.65%)
Jan 05, 2018 13.43 14.00 13.28 13.93 73,517 +0.70(+5.29%)
Jan 04, 2018 12.85 13.41 12.84 13.23 52,396 +0.30(+2.32%)
Jan 03, 2018 12.92 13.03 12.79 12.93 47,678 -0.14(-1.07%)
Jan 02, 2018 12.75 13.14 12.75 13.07 48,090 +0.27(+2.11%)
Dec 29, 2017 12.80 12.80 12.80 0 -0.12(-0.93%)
Dec 28, 2017 12.73 12.97 12.73 12.92 86,732 +0.02(+0.16%)
Dec 27, 2017 12.88 13.17 12.72 12.90 79,570 -0.10(-0.77%)
Dec 26, 2017 12.40 13.02 12.36 13.00 69,166 +0.44(+3.50%)
Dec 22, 2017 12.85 12.85 12.49 12.56 88,426 -0.27(-2.10%)
Dec 21, 2017 12.83 12.95 12.76 12.83 54,819 -0.09(-0.70%)
Dec 20, 2017 12.90 13.27 12.88 12.92 74,892 -0.09(-0.69%)
Dec 19, 2017 13.23 13.43 12.85 13.01 82,494 -0.26(-1.96%)
Dec 18, 2017 12.40 13.45 12.40 13.27 102,004 +0.84(+6.76%)
Dec 15, 2017 12.51 13.45 12.34 12.43 111,108 -0.04(-0.32%)
Dec 14, 2017 12.61 12.78 12.38 12.47 67,185 -0.06(-0.48%)
Dec 13, 2017 12.83 13.09 12.50 12.53 97,546 -0.35(-2.72%)
Dec 12, 2017 12.84 13.23 12.82 12.88 70,734 +0.10(+0.78%)
Dec 11, 2017 12.93 13.31 12.60 12.78 81,906 -0.24(-1.84%)
Dec 08, 2017 13.19 13.22 12.95 13.02 68,219 +0.00(+0.00%)
Dec 07, 2017 13.06 13.46 13.06 68,043 +0.00(+0.00%)
Dec 06, 2017 13.64 13.92 13.21 13.24 92,007 -0.58(-4.20%)
Dec 05, 2017 14.75 14.75 13.47 13.82 108,576 -0.87(-5.92%)
Dec 04, 2017 13.84 14.84 13.43 14.69 205,137 +1.02(+7.46%)
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.