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 (%)
Sep 29, 2006 9.050 9.050 9.050 9.050 1,800 +0.00(+0.00%)
Sep 28, 2006 8.950 9.050 8.950 9.050 1,900 +0.01(+0.11%)
Sep 27, 2006 8.950 9.040 8.950 9.040 1,100 +0.03(+0.33%)
Sep 26, 2006 9.010 9.010 9.010 9.010 800 +0.01(+0.11%)
Sep 25, 2006 9.000 9.000 9.000 9.000 2,000 +0.00(+0.00%)
Sep 22, 2006 8.960 9.030 8.920 9.000 4,300 +0.01(+0.11%)
Sep 21, 2006 9.040 9.040 8.810 8.990 4,800 -0.05(-0.55%)
Sep 20, 2006 9.200 9.200 9.000 9.040 18,900 -0.16(-1.74%)
Sep 19, 2006 9.310 9.310 9.050 9.200 3,600 -0.10(-1.08%)
Sep 18, 2006 9.300 9.300 9.300 9.300 1,000 -0.10(-1.06%)
Sep 15, 2006 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 14, 2006 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 13, 2006 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 12, 2006 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 11, 2006 9.700 9.750 9.300 9.400 9,800 -0.53(-5.34%)
Sep 08, 2006 10.08 10.10 9.900 9.930 15,000 -0.12(-1.19%)
Sep 07, 2006 10.05 10.05 10.05 10.05 5,400 -0.03(-0.30%)
Sep 06, 2006 10.08 10.08 10.08 10.08 2,100 -0.01(-0.10%)
Sep 05, 2006 10.08 10.09 10.06 10.09 1,700 -0.02(-0.20%)
Sep 01, 2006 10.17 10.17 10.10 10.11 600 -0.13(-1.27%)
Aug 31, 2006 10.09 10.24 10.09 10.24 3,900 +0.19(+1.89%)
Aug 30, 2006 10.05 10.05 10.05 10.05 600 -0.02(-0.20%)
Aug 29, 2006 10.00 10.07 10.00 10.07 2,000 +0.07(+0.70%)
Aug 28, 2006 10.10 10.10 10.00 10.00 1,600 -0.14(-1.38%)
Aug 25, 2006 10.15 10.15 10.06 10.14 1,300 +0.09(+0.90%)
Aug 24, 2006 10.05 10.10 10.05 10.05 4,100 -0.11(-1.08%)
Aug 23, 2006 10.05 10.16 10.05 10.16 1,700 +0.06(+0.59%)
Aug 22, 2006 10.06 10.10 10.06 10.10 2,400 +0.00(+0.00%)
Aug 21, 2006 10.42 10.42 10.05 10.10 4,600 -0.45(-4.27%)
Aug 18, 2006 10.50 10.55 10.40 10.55 1,200 -0.05(-0.47%)
Aug 17, 2006 10.50 10.60 10.50 10.60 800 +0.10(+0.95%)
Aug 16, 2006 10.50 10.50 10.50 10.50 900 +0.00(+0.00%)
Aug 15, 2006 10.70 10.75 10.45 10.50 2,500 -0.10(-0.94%)
Aug 14, 2006 10.25 10.60 10.25 10.60 5,000 +0.44(+4.33%)
Aug 11, 2006 10.03 10.16 10.03 10.16 200 +0.15(+1.50%)
Aug 10, 2006 9.900 10.01 9.900 10.01 2,500 +0.07(+0.70%)
Aug 09, 2006 9.990 9.990 9.940 9.940 600 +0.04(+0.40%)
Aug 08, 2006 9.800 10.00 9.750 9.900 6,200 +0.06(+0.61%)
Aug 07, 2006 9.780 9.850 9.750 9.840 1,300 +0.04(+0.41%)
Aug 04, 2006 9.600 9.800 9.400 9.800 9,900 +0.20(+2.08%)
Aug 03, 2006 9.400 9.600 9.400 9.600 1,100 +0.00(+0.00%)
Aug 02, 2006 9.400 9.633 9.400 9.600 2,100 +0.20(+2.13%)
Aug 01, 2006 10.20 10.20 9.310 9.400 6,500 -0.95(-9.18%)
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%)
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.