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 (%)
Aug 29, 2003 16.23 16.37 16.20 16.37 500 +0.05(+0.33%)
Aug 28, 2003 16.26 16.32 16.11 16.32 1,700 +0.17(+1.03%)
Aug 27, 2003 15.70 16.15 15.70 16.15 1,500 +0.85(+5.58%)
Aug 26, 2003 15.37 15.40 15.27 15.30 1,500 -0.27(-1.71%)
Aug 25, 2003 15.67 15.67 15.27 15.57 4,400 -0.13(-0.85%)
Aug 22, 2003 16.05 16.11 15.70 15.70 1,300 +0.64(+4.25%)
Aug 21, 2003 14.49 15.06 14.49 15.06 1,200 +0.72(+5.02%)
Aug 20, 2003 14.25 14.34 14.25 14.34 1,700 +0.00(+0.00%)
Aug 19, 2003 14.33 14.40 14.20 14.34 1,500 +0.08(+0.56%)
Aug 18, 2003 13.71 14.26 13.71 14.26 3,000 +0.70(+5.16%)
Aug 15, 2003 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Aug 14, 2003 13.56 13.56 13.56 13.56 200 +0.45(+3.46%)
Aug 13, 2003 12.97 13.11 12.97 13.11 2,600 +0.41(+3.20%)
Aug 12, 2003 12.90 12.90 12.69 12.70 2,600 +0.00(+0.00%)
Aug 11, 2003 12.70 12.70 12.70 12.70 300 +0.43(+3.53%)
Aug 08, 2003 12.30 12.30 12.27 12.27 1,300 -0.45(-3.51%)
Aug 07, 2003 12.45 12.71 12.45 12.71 900 +0.18(+1.44%)
Aug 06, 2003 12.67 12.67 12.53 12.53 1,800 +0.04(+0.32%)
Aug 05, 2003 12.70 12.70 12.49 12.49 500 -0.27(-2.14%)
Aug 04, 2003 12.70 12.77 12.70 12.77 500 -0.01(-0.10%)
Aug 01, 2003 12.78 12.78 12.78 12.78 300 -0.35(-2.69%)
Jul 31, 2003 13.13 13.13 13.13 13.13 700 +0.25(+1.97%)
Jul 30, 2003 13.18 13.18 12.88 12.88 2,200 +0.00(+0.00%)
Jul 29, 2003 13.22 13.22 12.88 12.88 2,200 -0.31(-2.37%)
Jul 28, 2003 13.19 13.19 13.19 13.19 100 +0.21(+1.64%)
Jul 25, 2003 13.07 13.08 12.91 12.98 2,300 -0.12(-0.92%)
Jul 24, 2003 13.17 13.17 13.07 13.10 1,500 -0.31(-2.29%)
Jul 23, 2003 13.14 13.41 13.13 13.41 6,300 +0.16(+1.21%)
Jul 22, 2003 12.97 13.25 12.97 13.25 10,900 +0.75(+6.03%)
Jul 21, 2003 12.73 12.73 12.49 12.49 20,300 -0.08(-0.64%)
Jul 18, 2003 12.53 12.57 12.53 12.57 5,000 +0.07(+0.59%)
Jul 17, 2003 12.63 12.63 12.48 12.50 900 -0.49(-3.75%)
Jul 16, 2003 13.03 13.03 12.99 12.99 600 -0.32(-2.40%)
Jul 15, 2003 13.25 13.31 13.07 13.31 3,800 +0.17(+1.32%)
Jul 14, 2003 13.17 13.17 13.13 13.13 3,000 +0.18(+1.39%)
Jul 11, 2003 12.97 12.97 12.83 12.95 2,500 -0.03(-0.26%)
Jul 10, 2003 13.27 13.27 12.97 12.99 2,100 -0.45(-3.37%)
Jul 09, 2003 12.99 13.44 12.99 13.44 900 +0.50(+3.86%)
Jul 08, 2003 12.87 13.19 12.83 12.94 3,000 +0.05(+0.41%)
Jul 07, 2003 12.89 12.89 12.89 12.89 700 +0.37(+2.98%)
Jul 03, 2003 12.47 12.51 12.47 12.51 600 +0.12(+0.97%)
Jul 02, 2003 12.39 12.39 12.39 12.39 300 +0.35(+2.93%)
Jul 01, 2003 12.04 12.04 12.04 12.04 200 -0.07(-0.55%)
Jun 30, 2003 12.47 12.47 12.11 12.11 1,200 -0.21(-1.73%)
Jun 27, 2003 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Jun 26, 2003 12.07 12.32 12.03 12.32 600 +0.25(+2.04%)
Jun 25, 2003 12.14 12.14 11.93 12.07 2,400 +0.06(+0.50%)
Jun 24, 2003 12.23 12.23 12.01 12.01 3,000 -0.35(-2.86%)
Jun 23, 2003 12.37 12.37 12.37 12.37 600 -0.33(-2.57%)
Jun 20, 2003 12.99 13.06 12.69 12.69 2,700 -0.15(-1.14%)
Jun 19, 2003 12.84 12.84 12.84 12.84 500 +0.13(+1.00%)
Jun 18, 2003 12.73 12.77 12.67 12.71 2,600 -0.04(-0.31%)
Jun 17, 2003 12.60 12.75 12.57 12.75 900 +0.09(+0.74%)
Jun 16, 2003 12.38 12.66 12.38 12.66 900 +0.23(+1.82%)
Jun 13, 2003 12.80 12.81 12.27 12.43 3,100 -0.37(-2.92%)
Jun 12, 2003 12.82 12.83 12.81 12.81 1,600 -0.31(-2.39%)
Jun 11, 2003 12.60 13.12 12.50 13.12 17,200 -0.79(-5.70%)
Jun 10, 2003 13.63 13.91 13.63 13.91 1,000 +0.12(+0.87%)
Jun 09, 2003 13.93 13.93 13.79 13.79 1,200 -0.72(-4.96%)
Jun 06, 2003 14.83 15.17 14.51 14.51 8,900 -0.30(-2.03%)
Jun 05, 2003 14.59 14.81 14.59 14.81 3,600 -0.02(-0.13%)
Jun 04, 2003 14.56 14.83 14.56 14.83 2,300 +0.42(+2.91%)
Jun 03, 2003 14.42 14.42 14.41 14.41 500 +0.00(+0.00%)
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.