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 27, 2015 28.70 28.79 28.10 28.18 26,902 -0.52(-1.81%)
Feb 26, 2015 28.21 28.70 28.10 28.70 23,286 +0.63(+2.24%)
Feb 25, 2015 28.44 28.44 27.90 28.07 16,987 -0.22(-0.78%)
Feb 24, 2015 28.40 28.49 28.08 28.29 25,965 +0.08(+0.28%)
Feb 23, 2015 28.00 28.21 27.69 28.21 29,355 +0.11(+0.39%)
Feb 20, 2015 28.15 28.22 27.81 28.10 41,740 +0.11(+0.39%)
Feb 19, 2015 27.36 28.12 27.31 27.99 28,315 +0.53(+1.93%)
Feb 18, 2015 27.23 27.60 27.04 27.46 15,237 +0.30(+1.10%)
Feb 17, 2015 27.31 27.44 27.02 27.16 32,222 -0.05(-0.18%)
Feb 13, 2015 27.29 27.21 27.21 27.21 51,300 -0.08(-0.29%)
Feb 12, 2015 26.56 27.33 26.45 27.29 42,644 +0.38(+1.41%)
Feb 11, 2015 26.32 26.91 26.31 26.91 35,922 +0.79(+3.02%)
Feb 10, 2015 26.59 26.59 25.93 26.12 36,579 -0.11(-0.42%)
Feb 09, 2015 25.76 26.54 25.46 26.23 59,742 +0.64(+2.50%)
Feb 06, 2015 25.50 26.00 25.40 25.59 48,107 +0.24(+0.95%)
Feb 05, 2015 26.59 27.00 24.78 25.35 185,244 -2.20(-7.99%)
Feb 04, 2015 28.17 28.24 27.52 27.55 21,252 -0.64(-2.27%)
Feb 03, 2015 26.89 28.20 26.89 28.19 24,045 +1.54(+5.78%)
Feb 02, 2015 27.47 27.47 26.53 26.65 32,873 -0.62(-2.27%)
Jan 30, 2015 27.54 27.84 27.24 27.27 14,032 -0.59(-2.12%)
Jan 29, 2015 27.49 27.95 27.34 27.86 18,769 +0.58(+2.13%)
Jan 28, 2015 28.25 28.25 27.27 27.28 22,879 -0.73(-2.61%)
Jan 27, 2015 27.76 28.23 27.46 28.01 14,466 -0.07(-0.25%)
Jan 26, 2015 28.20 28.23 27.88 28.08 18,828 -0.03(-0.11%)
Jan 23, 2015 28.75 28.75 28.00 28.11 13,840 -0.68(-2.36%)
Jan 22, 2015 28.02 28.79 27.60 28.79 21,163 +1.05(+3.79%)
Jan 21, 2015 28.09 28.55 27.64 27.74 19,952 -0.10(-0.36%)
Jan 20, 2015 28.05 28.05 27.73 27.84 14,295 -0.15(-0.54%)
Jan 16, 2015 27.65 28.01 27.65 27.99 21,247 +0.21(+0.76%)
Jan 15, 2015 28.05 28.05 27.46 27.78 17,837 -0.17(-0.61%)
Jan 14, 2015 27.37 28.08 27.37 27.95 18,963 +0.24(+0.87%)
Jan 13, 2015 28.12 28.12 27.25 27.71 25,450 -0.14(-0.50%)
Jan 12, 2015 28.27 28.66 27.67 27.85 18,229 -0.60(-2.11%)
Jan 09, 2015 28.75 28.75 28.35 28.45 9,224 -0.30(-1.04%)
Jan 08, 2015 28.39 28.75 28.08 28.75 15,711 +0.66(+2.35%)
Jan 07, 2015 28.05 28.10 27.71 28.09 14,270 +0.00(+0.00%)
Jan 06, 2015 28.71 28.71 27.72 28.09 21,966 -0.42(-1.47%)
Jan 05, 2015 28.95 28.99 28.50 28.51 30,717 -0.50(-1.72%)
Jan 02, 2015 29.40 29.40 28.48 29.01 11,977 -0.10(-0.34%)
Dec 31, 2014 29.56 29.11 29.11 29.11 16,500 -0.53(-1.79%)
Dec 30, 2014 30.00 30.00 29.38 29.64 14,863 -0.26(-0.87%)
Dec 29, 2014 29.80 29.99 29.62 29.90 14,389 +0.13(+0.44%)
Dec 26, 2014 29.44 29.80 29.26 29.77 7,998 +0.23(+0.78%)
Dec 24, 2014 29.64 29.54 29.54 29.54 19,100 -0.20(-0.67%)
Dec 23, 2014 29.80 29.99 29.50 29.74 15,753 -0.02(-0.07%)
Dec 22, 2014 29.73 29.99 29.21 29.76 18,699 -0.10(-0.33%)
Dec 19, 2014 29.70 29.98 29.16 29.86 50,458 +0.06(+0.20%)
Dec 18, 2014 29.74 29.80 29.33 29.80 24,598 +0.17(+0.57%)
Dec 17, 2014 28.88 29.63 28.04 29.63 29,620 +0.63(+2.17%)
Dec 16, 2014 28.00 29.59 28.00 29.00 23,242 +0.62(+2.18%)
Dec 15, 2014 28.90 28.98 28.24 28.38 24,619 -0.31(-1.08%)
Dec 12, 2014 29.01 29.34 28.52 28.69 30,560 -0.71(-2.41%)
Dec 11, 2014 29.26 29.65 29.15 29.40 22,565 +0.35(+1.20%)
Dec 10, 2014 29.11 29.63 28.81 29.05 50,372 -0.32(-1.09%)
Dec 09, 2014 28.50 29.74 28.50 29.37 41,409 +0.57(+1.98%)
Dec 08, 2014 29.04 29.37 28.41 28.80 30,680 -0.39(-1.34%)
Dec 05, 2014 28.46 29.20 28.46 29.19 36,709 +0.75(+2.64%)
Dec 04, 2014 28.26 28.74 28.00 28.44 27,555 +0.39(+1.39%)
Dec 03, 2014 27.67 28.12 26.94 28.05 57,152 +0.38(+1.37%)
Dec 02, 2014 27.39 27.94 27.39 27.67 15,597 +0.41(+1.50%)
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.