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 (%)
May 31, 2016 31.89 32.04 31.55 31.76 74,640 +0.16(+0.51%)
May 27, 2016 31.18 31.60 31.60 31.60 41,200 +0.35(+1.12%)
May 26, 2016 31.48 31.55 31.23 31.25 28,714 +0.05(+0.16%)
May 25, 2016 30.92 31.37 30.86 31.20 29,536 +0.20(+0.65%)
May 24, 2016 30.79 31.25 30.51 31.00 68,388 +0.42(+1.37%)
May 23, 2016 31.52 31.52 30.55 30.58 43,057 -0.18(-0.59%)
May 20, 2016 30.48 30.77 30.21 30.76 41,983 +0.48(+1.59%)
May 19, 2016 30.89 30.89 29.20 30.28 116,116 -0.52(-1.69%)
May 18, 2016 30.08 31.02 30.00 30.80 36,839 +0.43(+1.42%)
May 17, 2016 31.57 31.91 30.18 30.37 53,647 -1.41(-4.44%)
May 16, 2016 31.69 32.23 31.41 31.78 48,418 +0.36(+1.15%)
May 13, 2016 31.48 32.00 31.12 31.42 54,628 -0.04(-0.13%)
May 12, 2016 31.00 31.70 31.00 31.46 40,629 +0.38(+1.22%)
May 11, 2016 31.60 31.64 31.02 31.08 36,721 -0.42(-1.33%)
May 10, 2016 31.64 31.73 31.11 31.50 31,275 +0.02(+0.06%)
May 09, 2016 31.70 31.94 31.44 31.48 44,869 -0.20(-0.63%)
May 06, 2016 31.21 31.92 31.02 31.68 46,514 +0.60(+1.93%)
May 05, 2016 31.08 31.94 30.50 31.08 42,630 -0.02(-0.06%)
May 04, 2016 30.53 31.33 30.39 31.10 41,851 +0.65(+2.13%)
May 03, 2016 30.59 31.95 30.13 30.45 67,921 -0.55(-1.77%)
May 02, 2016 30.93 31.14 30.60 31.00 76,013 +0.33(+1.08%)
Apr 29, 2016 30.84 31.72 30.59 30.67 77,975 -1.05(-3.31%)
Apr 28, 2016 31.75 32.77 31.67 31.72 82,217 -1.00(-3.06%)
Apr 27, 2016 32.48 32.75 31.66 32.72 137,382 +0.24(+0.74%)
Apr 26, 2016 31.30 32.50 31.12 32.48 138,455 +1.24(+3.97%)
Apr 25, 2016 31.54 31.57 30.99 31.24 70,573 -0.18(-0.57%)
Apr 22, 2016 30.20 31.55 29.17 31.42 159,069 +1.33(+4.42%)
Apr 21, 2016 28.65 31.39 28.65 30.09 207,306 +2.21(+7.93%)
Apr 20, 2016 28.20 28.61 27.88 27.88 63,838 -0.14(-0.50%)
Apr 19, 2016 27.95 28.23 27.73 28.02 31,434 +0.35(+1.26%)
Apr 18, 2016 27.67 27.94 27.66 27.67 42,801 +0.16(+0.58%)
Apr 15, 2016 27.11 27.76 27.06 27.51 38,132 +0.20(+0.73%)
Apr 14, 2016 27.70 28.00 27.24 27.31 28,794 -0.39(-1.41%)
Apr 13, 2016 27.87 27.91 27.32 27.70 39,676 -0.19(-0.68%)
Apr 12, 2016 28.17 28.42 27.70 27.89 65,321 -0.36(-1.27%)
Apr 11, 2016 27.33 28.46 27.33 28.25 72,232 +1.24(+4.59%)
Apr 08, 2016 27.57 27.57 27.01 27.01 66,228 -0.20(-0.74%)
Apr 07, 2016 27.37 27.84 27.05 27.21 47,965 -0.11(-0.40%)
Apr 06, 2016 27.62 28.48 27.00 27.32 54,448 -0.27(-0.98%)
Apr 05, 2016 27.81 28.05 27.54 27.59 27,457 -0.38(-1.36%)
Apr 04, 2016 28.13 28.48 27.90 27.97 39,638 +0.01(+0.04%)
Apr 01, 2016 27.51 28.36 27.51 27.96 39,618 +0.45(+1.64%)
Mar 31, 2016 28.77 29.40 27.50 27.51 120,190 -1.30(-4.51%)
Mar 30, 2016 29.00 29.02 28.63 28.81 20,133 -0.26(-0.89%)
Mar 29, 2016 27.96 29.30 27.96 29.07 57,693 +1.17(+4.19%)
Mar 28, 2016 27.83 28.17 27.63 27.90 25,967 +0.00(+0.00%)
Mar 24, 2016 28.01 27.90 27.90 27.90 53,000 -0.08(-0.29%)
Mar 23, 2016 28.37 28.52 27.98 27.98 27,300 -0.53(-1.86%)
Mar 22, 2016 28.57 28.77 28.16 28.51 26,614 -0.26(-0.90%)
Mar 21, 2016 29.25 29.28 28.69 28.77 41,082 -0.50(-1.71%)
Mar 18, 2016 29.30 29.30 29.10 29.27 46,644 -0.03(-0.10%)
Mar 17, 2016 28.56 29.50 28.55 29.30 61,291 +0.53(+1.84%)
Mar 16, 2016 28.70 28.94 28.49 28.77 24,212 +0.05(+0.17%)
Mar 15, 2016 28.30 29.32 28.18 28.72 52,035 +0.20(+0.70%)
Mar 14, 2016 28.47 28.67 28.25 28.52 25,833 +0.01(+0.04%)
Mar 11, 2016 28.34 28.58 28.22 28.51 30,039 +0.26(+0.92%)
Mar 10, 2016 28.59 28.94 27.97 28.25 49,396 -0.14(-0.49%)
Mar 09, 2016 27.88 28.45 27.83 28.39 34,864 +0.58(+2.09%)
Mar 08, 2016 28.44 28.44 27.75 27.81 39,158 -0.37(-1.31%)
Mar 07, 2016 27.66 28.24 27.66 28.18 57,244 +0.57(+2.06%)
Mar 04, 2016 27.96 28.10 27.46 27.61 34,484 -0.35(-1.25%)
Mar 03, 2016 28.11 28.39 27.81 27.96 47,794 -0.15(-0.53%)
Mar 02, 2016 27.79 28.24 27.45 28.11 55,762 +0.64(+2.33%)
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.