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, 2003 12.28 12.33 12.18 12.33 4,700 +0.37(+3.06%)
Feb 27, 2003 11.85 12.07 11.85 11.97 17,800 +0.27(+2.34%)
Feb 26, 2003 11.96 12.00 11.69 11.69 3,000 -0.20(-1.68%)
Feb 25, 2003 11.89 11.89 11.89 11.89 200 +0.09(+0.73%)
Feb 24, 2003 11.93 11.93 11.81 11.81 1,900 -0.09(-0.78%)
Feb 21, 2003 11.77 12.00 11.77 11.90 6,300 -0.15(-1.27%)
Feb 20, 2003 12.03 12.35 12.03 12.05 3,300 +0.11(+0.89%)
Feb 19, 2003 12.00 12.00 11.95 11.95 1,000 +0.06(+0.50%)
Feb 18, 2003 11.39 11.92 11.39 11.89 1,100 +0.57(+5.01%)
Feb 14, 2003 11.13 11.33 11.13 11.32 4,100 +0.12(+1.07%)
Feb 13, 2003 11.00 11.20 10.96 11.20 1,100 -0.30(-2.61%)
Feb 12, 2003 11.49 11.57 11.49 11.50 800 -0.03(-0.23%)
Feb 11, 2003 11.47 11.53 11.47 11.53 1,400 +0.21(+1.89%)
Feb 10, 2003 11.25 11.31 11.25 11.31 500 +0.05(+0.41%)
Feb 07, 2003 11.33 11.33 11.17 11.27 1,300 -0.07(-0.65%)
Feb 06, 2003 11.37 11.37 11.34 11.34 600 -0.19(-1.68%)
Feb 05, 2003 11.77 11.80 11.53 11.53 900 +0.02(+0.17%)
Feb 04, 2003 11.57 11.63 11.47 11.51 1,100 -0.28(-2.37%)
Jan 30, 2003 11.87 11.98 11.79 11.79 1,100 -0.32(-2.64%)
Jan 29, 2003 11.71 12.11 11.71 12.11 7,600 +0.15(+1.23%)
Jan 28, 2003 11.70 11.97 11.70 11.97 1,300 +0.47(+4.06%)
Jan 27, 2003 11.63 11.63 11.50 11.50 1,200 -0.57(-4.75%)
Jan 23, 2003 11.90 12.07 11.73 12.07 2,800 +1.23(+11.31%)
Jan 22, 2003 10.60 10.85 10.60 10.85 2,100 +0.11(+1.06%)
Jan 21, 2003 10.93 10.93 10.67 10.73 7,000 -0.25(-2.31%)
Jan 17, 2003 11.00 11.00 10.79 10.99 1,800 -0.35(-3.06%)
Jan 16, 2003 11.73 11.73 11.11 11.33 13,800 -0.37(-3.13%)
Jan 15, 2003 11.83 11.83 11.70 11.70 8,300 -0.28(-2.34%)
Jan 14, 2003 11.70 12.03 11.70 11.98 4,900 -0.25(-2.07%)
Jan 13, 2003 12.23 12.23 12.23 12.23 100 +0.30(+2.51%)
Jan 10, 2003 11.77 12.13 11.77 11.93 1,700 +0.01(+0.06%)
Jan 09, 2003 12.01 12.07 11.91 11.93 3,200 +0.19(+1.65%)
Jan 08, 2003 11.99 11.99 11.73 11.73 400 -0.93(-7.37%)
Jan 07, 2003 12.53 12.70 12.53 12.67 700 +0.13(+1.06%)
Jan 06, 2003 12.10 12.53 12.01 12.53 2,100 +0.60(+5.03%)
Jan 03, 2003 11.90 12.00 11.83 11.93 2,000 +0.33(+2.87%)
Jan 02, 2003 11.33 11.60 11.33 11.60 8,400 +0.26(+2.29%)
Dec 31, 2002 11.27 11.34 11.07 11.34 8,000 +0.23(+2.10%)
Dec 30, 2002 11.43 11.51 11.11 11.11 7,300 -0.39(-3.42%)
Dec 27, 2002 11.40 11.55 11.40 11.50 1,300 -0.33(-2.82%)
Dec 26, 2002 12.50 12.50 11.83 11.83 800 +0.33(+2.90%)
Dec 24, 2002 11.71 11.77 11.50 11.50 2,800 -0.20(-1.71%)
Dec 23, 2002 11.60 11.87 11.57 11.70 4,100 +0.05(+0.46%)
Dec 20, 2002 11.80 12.00 11.65 11.65 2,200 -0.17(-1.47%)
Dec 19, 2002 12.00 12.00 11.82 11.82 2,600 -0.08(-0.67%)
Dec 18, 2002 12.27 12.27 11.90 11.90 2,800 -0.70(-5.56%)
Dec 17, 2002 12.53 13.03 12.53 12.60 6,700 +0.29(+2.38%)
Dec 16, 2002 12.30 12.43 12.30 12.31 5,700 -0.13(-1.02%)
Dec 13, 2002 12.47 12.60 12.43 12.43 1,000 -0.23(-1.84%)
Dec 12, 2002 12.70 12.77 12.67 12.67 1,600 -0.07(-0.52%)
Dec 11, 2002 12.73 12.73 12.73 12.73 100 +0.00(+0.00%)
Dec 10, 2002 12.33 12.73 12.23 12.73 4,400 +0.27(+2.14%)
Dec 09, 2002 12.47 12.60 12.47 12.47 1,900 -0.67(-5.08%)
Dec 06, 2002 13.07 13.20 13.07 13.13 2,600 -0.67(-4.83%)
Dec 05, 2002 13.73 13.80 13.73 13.80 1,900 +0.27(+1.97%)
Dec 04, 2002 13.53 13.56 13.53 13.53 3,800 -0.59(-4.20%)
Dec 03, 2002 14.13 14.25 14.07 14.13 3,800 -0.49(-3.33%)
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.