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 (%)
Apr 28, 2006 9.900 9.900 9.833 9.833 2,000 -0.10(-1.01%)
Apr 27, 2006 9.933 9.933 9.933 9.933 200 -0.05(-0.53%)
Apr 26, 2006 9.987 9.987 9.987 9.987 0 +0.00(+0.00%)
Apr 25, 2006 9.967 10.27 9.967 9.987 6,700 +0.09(+0.88%)
Apr 24, 2006 9.933 9.933 9.900 9.900 1,000 -0.10(-1.00%)
Apr 21, 2006 9.933 10.00 9.933 10.00 4,900 +0.07(+0.67%)
Apr 20, 2006 9.987 9.987 9.933 9.933 500 +0.00(+0.00%)
Apr 19, 2006 9.967 9.967 9.933 9.933 2,000 +0.07(+0.68%)
Apr 18, 2006 9.887 9.887 9.867 9.867 1,500 -0.13(-1.33%)
Apr 17, 2006 10.07 10.13 9.867 10.00 7,700 +0.00(+0.00%)
Apr 13, 2006 9.600 10.40 9.733 10.00 5,200 +0.40(+4.17%)
Apr 12, 2006 9.200 9.600 9.200 9.600 4,300 +0.33(+3.60%)
Apr 11, 2006 9.067 9.267 9.033 9.267 11,700 +0.27(+2.96%)
Apr 10, 2006 9.040 9.040 8.933 9.000 10,200 -0.07(-0.74%)
Apr 07, 2006 9.053 9.100 8.967 9.067 5,800 +0.03(+0.37%)
Apr 06, 2006 9.000 9.033 9.000 9.033 900 +0.03(+0.37%)
Apr 05, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 04, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Apr 03, 2006 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Mar 31, 2006 9.013 9.013 9.000 9.000 1,200 -0.03(-0.37%)
Mar 30, 2006 9.033 9.033 9.033 9.033 500 -0.03(-0.29%)
Mar 29, 2006 9.060 9.060 9.060 9.060 100 +0.03(+0.37%)
Mar 28, 2006 9.027 9.027 9.027 9.027 200 -0.00(-0.05%)
Mar 27, 2006 9.031 9.031 9.031 9.031 0 +0.00(+0.00%)
Mar 24, 2006 9.000 9.031 9.000 9.031 400 -0.00(-0.02%)
Mar 23, 2006 9.067 9.067 9.033 9.033 1,700 -0.13(-1.45%)
Mar 22, 2006 9.200 9.200 9.167 9.167 1,100 -0.04(-0.43%)
Mar 21, 2006 9.300 9.300 9.207 9.207 1,200 -0.11(-1.15%)
Mar 20, 2006 9.300 9.313 9.300 9.313 900 +0.01(+0.14%)
Mar 17, 2006 9.293 9.300 9.293 9.300 800 +0.07(+0.79%)
Mar 16, 2006 9.267 9.300 9.213 9.227 1,100 +0.09(+1.02%)
Mar 15, 2006 9.133 9.133 9.133 9.133 0 +0.00(+0.00%)
Mar 14, 2006 9.067 9.287 8.967 9.133 6,000 -0.07(-0.72%)
Mar 13, 2006 8.167 9.200 8.167 9.200 3,900 +1.10(+13.58%)
Mar 10, 2006 7.933 8.100 7.933 8.100 700 +0.21(+2.70%)
Mar 09, 2006 7.867 7.887 7.867 7.887 9,100 +0.02(+0.25%)
Mar 08, 2006 7.833 7.867 7.833 7.867 11,000 -0.03(-0.42%)
Mar 07, 2006 7.867 7.900 7.867 7.900 1,000 +0.03(+0.42%)
Mar 06, 2006 7.867 7.867 7.867 7.867 8,200 +0.10(+1.29%)
Mar 03, 2006 7.667 7.767 7.613 7.767 1,500 +0.08(+1.04%)
Mar 02, 2006 7.687 7.687 7.687 7.687 0 +0.00(+0.00%)
Mar 01, 2006 7.687 7.687 7.687 7.687 300 +0.08(+1.05%)
Feb 28, 2006 7.667 7.667 7.607 7.607 2,800 -0.01(-0.09%)
Feb 27, 2006 7.613 7.613 7.613 7.613 0 +0.00(+0.00%)
Feb 24, 2006 7.700 7.700 7.613 7.613 3,200 -0.07(-0.87%)
Feb 23, 2006 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Feb 22, 2006 7.680 7.680 7.680 7.680 0 +0.00(+0.00%)
Feb 21, 2006 7.680 7.680 7.680 7.680 100 +0.05(+0.61%)
Feb 17, 2006 7.633 7.633 7.633 7.633 0 +0.00(+0.00%)
Feb 16, 2006 7.633 7.633 7.633 7.633 1,000 +0.00(+0.00%)
Feb 15, 2006 7.633 7.633 7.633 7.633 12,100 +0.00(+0.00%)
Feb 14, 2006 7.633 7.633 7.633 7.633 2,900 -0.03(-0.43%)
Feb 13, 2006 7.667 7.667 7.667 7.667 0 +0.00(+0.00%)
Feb 10, 2006 7.867 7.867 7.667 7.667 1,000 +0.07(+0.88%)
Feb 09, 2006 6.900 7.600 6.900 7.600 2,900 +0.75(+11.00%)
Feb 08, 2006 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Feb 07, 2006 6.847 6.847 6.847 6.847 0 +0.00(+0.00%)
Feb 06, 2006 6.867 6.867 6.847 6.847 1,400 -0.02(-0.29%)
Feb 03, 2006 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
Feb 02, 2006 6.867 6.867 6.867 6.867 0 +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.