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 (%)
Jul 31, 2006 10.65 10.65 10.35 10.35 3,100 -0.34(-3.18%)
Jul 28, 2006 10.60 10.69 10.60 10.69 2,100 +0.24(+2.30%)
Jul 27, 2006 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Jul 26, 2006 10.45 10.45 10.45 10.45 100 -0.04(-0.38%)
Jul 25, 2006 10.70 10.70 10.40 10.49 2,000 -0.26(-2.42%)
Jul 24, 2006 11.55 11.55 10.50 10.75 13,200 -0.61(-5.37%)
Jul 21, 2006 11.33 11.36 11.30 11.36 3,200 +0.03(+0.29%)
Jul 20, 2006 11.33 11.33 11.33 11.33 700 -0.01(-0.06%)
Jul 19, 2006 11.28 11.48 11.27 11.33 3,200 +0.06(+0.53%)
Jul 18, 2006 10.81 11.39 10.74 11.27 7,200 +0.57(+5.36%)
Jul 17, 2006 10.53 10.70 10.53 10.70 11,300 +0.17(+1.58%)
Jul 14, 2006 10.47 10.53 10.47 10.53 300 +0.07(+0.64%)
Jul 13, 2006 10.27 10.47 10.27 10.47 20,900 +0.20(+1.95%)
Jul 12, 2006 10.27 10.27 10.27 10.27 200 +0.00(+0.00%)
Jul 11, 2006 10.27 10.27 10.27 10.27 500 +0.00(+0.00%)
Jul 10, 2006 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jul 07, 2006 10.25 10.27 10.25 10.27 800 +0.03(+0.33%)
Jul 06, 2006 10.23 10.23 10.23 10.23 100 +0.03(+0.33%)
Jul 05, 2006 10.27 10.27 10.20 10.20 500 -0.07(-0.65%)
Jul 03, 2006 10.27 10.27 10.27 10.27 0 +0.00(+0.00%)
Jun 30, 2006 10.17 10.27 10.17 10.27 1,000 +0.13(+1.32%)
Jun 29, 2006 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jun 28, 2006 10.13 10.13 10.13 10.13 300 -0.03(-0.33%)
Jun 27, 2006 10.17 10.17 10.17 10.17 300 -0.03(-0.33%)
Jun 26, 2006 10.26 10.26 10.20 10.20 300 -0.04(-0.39%)
Jun 23, 2006 10.20 10.27 10.20 10.24 1,900 +0.01(+0.07%)
Jun 22, 2006 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Jun 21, 2006 10.20 10.27 10.20 10.23 10,700 -0.03(-0.33%)
Jun 20, 2006 10.27 10.33 10.27 10.27 1,000 +0.03(+0.33%)
Jun 19, 2006 10.23 10.23 10.23 10.23 400 +0.17(+1.65%)
Jun 16, 2006 10.03 10.63 10.03 10.07 2,400 +0.04(+0.40%)
Jun 15, 2006 10.03 10.03 10.03 10.03 1,100 -0.01(-0.07%)
Jun 14, 2006 10.03 10.07 10.02 10.03 3,500 +0.00(+0.00%)
Jun 13, 2006 10.06 10.06 10.03 10.03 1,700 -0.03(-0.33%)
Jun 12, 2006 10.00 10.07 10.00 10.07 1,700 +0.07(+0.67%)
Jun 09, 2006 10.00 10.00 10.00 10.00 300 +0.00(+0.00%)
Jun 08, 2006 10.00 10.00 10.00 10.00 500 +0.00(+0.00%)
Jun 07, 2006 10.00 10.00 10.00 10.00 1,500 +0.00(+0.00%)
Jun 06, 2006 10.00 10.00 10.00 10.00 500 +0.01(+0.13%)
Jun 05, 2006 9.987 9.987 9.987 9.987 300 -0.03(-0.33%)
Jun 02, 2006 9.933 10.02 9.900 10.02 800 -0.05(-0.46%)
Jun 01, 2006 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 31, 2006 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 30, 2006 10.00 10.07 9.933 10.07 3,000 +0.00(+0.00%)
May 26, 2006 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
May 25, 2006 10.07 10.07 10.07 10.07 100 +0.00(+0.00%)
May 24, 2006 10.13 10.13 10.07 10.07 400 -0.10(-0.98%)
May 23, 2006 10.23 10.23 10.13 10.17 1,800 -0.11(-1.10%)
May 22, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 19, 2006 10.28 10.28 10.28 10.28 100 +0.00(+0.00%)
May 18, 2006 10.28 10.28 10.28 10.28 0 +0.00(+0.00%)
May 17, 2006 10.33 10.33 10.28 10.28 1,500 -0.12(-1.15%)
May 16, 2006 10.40 10.40 10.40 10.40 0 +0.00(+0.00%)
May 15, 2006 10.40 10.40 10.40 10.40 300 -0.10(-0.95%)
May 12, 2006 10.47 10.50 10.37 10.50 3,500 -0.03(-0.32%)
May 11, 2006 10.33 10.53 10.33 10.53 500 +0.20(+1.94%)
May 10, 2006 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
May 09, 2006 10.23 10.33 10.23 10.33 2,100 +0.20(+1.97%)
May 08, 2006 10.20 10.20 10.13 10.13 2,000 -0.07(-0.65%)
May 05, 2006 10.23 10.27 10.20 10.20 5,100 +0.00(+0.00%)
May 04, 2006 10.20 10.20 10.20 10.20 2,800 +0.07(+0.66%)
May 03, 2006 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
May 02, 2006 10.13 10.13 10.13 10.13 1,700 -0.07(-0.65%)
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.