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 30, 2014 27.09 27.44 26.40 26.87 62,623 -0.74(-2.68%)
Apr 29, 2014 27.34 28.00 27.15 27.61 71,727 +0.38(+1.40%)
Apr 28, 2014 26.80 28.58 26.80 27.23 127,077 +0.44(+1.64%)
Apr 25, 2014 26.87 27.27 26.63 26.79 53,894 -0.08(-0.30%)
Apr 24, 2014 26.56 27.27 25.72 26.87 134,354 +0.32(+1.21%)
Apr 23, 2014 29.65 29.70 25.42 26.55 331,254 -3.10(-10.46%)
Apr 22, 2014 29.43 29.94 29.31 29.65 43,929 +0.01(+0.03%)
Apr 21, 2014 30.02 30.20 29.63 29.64 56,105 -0.53(-1.76%)
Apr 17, 2014 30.29 30.17 30.17 30.17 28,200 -0.08(-0.26%)
Apr 16, 2014 29.55 30.31 29.38 30.25 31,896 +0.69(+2.33%)
Apr 15, 2014 29.87 30.34 29.16 29.56 29,934 -0.24(-0.81%)
Apr 14, 2014 29.82 30.40 29.43 29.80 32,947 +0.23(+0.78%)
Apr 11, 2014 29.97 30.46 29.26 29.57 103,328 -0.77(-2.54%)
Apr 10, 2014 30.04 30.90 29.91 30.34 46,147 +0.06(+0.20%)
Apr 09, 2014 30.53 31.00 30.23 30.28 47,028 +0.15(+0.50%)
Apr 08, 2014 30.54 30.54 30.00 30.13 33,475 -0.27(-0.89%)
Apr 07, 2014 30.42 30.81 30.12 30.40 41,785 -0.25(-0.82%)
Apr 04, 2014 31.00 31.10 30.25 30.65 78,909 -0.24(-0.78%)
Apr 03, 2014 30.83 31.25 30.80 30.89 60,567 +0.01(+0.03%)
Apr 02, 2014 30.61 31.37 30.60 30.88 114,778 +0.23(+0.75%)
Apr 01, 2014 30.73 31.00 30.11 30.65 46,976 +0.05(+0.16%)
Mar 31, 2014 29.90 31.25 29.90 30.60 133,744 +1.05(+3.55%)
Mar 28, 2014 29.27 30.00 29.25 29.55 51,819 +0.28(+0.96%)
Mar 27, 2014 29.98 30.11 29.19 29.27 93,143 -0.50(-1.68%)
Mar 26, 2014 31.24 31.24 29.67 29.77 115,551 -0.77(-2.52%)
Mar 25, 2014 29.52 30.62 29.25 30.54 117,842 +1.35(+4.62%)
Mar 24, 2014 27.34 29.43 27.21 29.19 223,340 +1.47(+5.30%)
Mar 21, 2014 31.12 31.17 26.47 27.72 695,540 -3.76(-11.94%)
Mar 20, 2014 33.13 33.30 31.16 31.48 117,115 -1.99(-5.95%)
Mar 19, 2014 33.73 33.78 33.14 33.47 32,927 -0.41(-1.21%)
Mar 18, 2014 33.42 33.90 33.27 33.88 43,865 +0.33(+0.98%)
Mar 17, 2014 33.61 33.95 33.52 33.55 26,479 -0.18(-0.53%)
Mar 14, 2014 33.60 33.80 33.52 33.73 22,685 +0.05(+0.15%)
Mar 13, 2014 34.02 34.02 33.68 33.68 37,286 -0.26(-0.77%)
Mar 12, 2014 33.63 33.95 33.63 33.94 26,620 +0.26(+0.77%)
Mar 11, 2014 33.82 34.02 33.53 33.68 44,499 -0.27(-0.80%)
Mar 10, 2014 34.02 34.19 33.88 33.95 38,805 -0.02(-0.06%)
Mar 07, 2014 33.73 33.99 33.40 33.97 24,172 +0.32(+0.95%)
Mar 06, 2014 33.83 33.90 33.56 33.65 26,964 -0.14(-0.41%)
Mar 05, 2014 33.90 34.04 33.68 33.79 35,293 -0.13(-0.38%)
Mar 04, 2014 33.70 34.04 33.31 33.92 85,632 +0.63(+1.89%)
Mar 03, 2014 33.58 33.75 33.02 33.29 42,332 -0.38(-1.13%)
Feb 28, 2014 33.66 34.00 33.55 33.67 56,755 +0.15(+0.45%)
Feb 27, 2014 33.45 33.68 33.28 33.52 51,826 -0.17(-0.50%)
Feb 26, 2014 33.70 33.85 33.58 33.69 62,857 +0.17(+0.51%)
Feb 25, 2014 33.81 33.86 33.52 33.52 30,424 -0.43(-1.27%)
Feb 24, 2014 33.98 34.15 33.73 33.95 85,194 +0.23(+0.68%)
Feb 21, 2014 33.99 34.00 33.64 33.72 71,882 -0.13(-0.38%)
Feb 20, 2014 33.38 34.20 33.25 33.85 120,486 +0.45(+1.35%)
Feb 19, 2014 33.15 33.80 32.55 33.40 73,243 +0.12(+0.36%)
Feb 18, 2014 32.86 33.46 32.71 33.28 90,631 +0.58(+1.77%)
Feb 14, 2014 32.75 32.70 32.70 32.70 83,900 -0.05(-0.15%)
Feb 13, 2014 32.26 32.75 31.85 32.75 42,136 +0.00(+0.00%)
Feb 12, 2014 32.25 32.75 32.10 32.75 59,640 +0.51(+1.58%)
Feb 11, 2014 32.35 32.70 32.09 32.24 58,426 -0.23(-0.71%)
Feb 10, 2014 32.05 32.82 31.84 32.47 89,145 +0.42(+1.31%)
Feb 07, 2014 32.10 32.39 31.76 32.05 108,220 -0.03(-0.09%)
Feb 06, 2014 30.90 32.08 30.90 32.08 93,799 +1.33(+4.33%)
Feb 05, 2014 30.95 30.95 30.75 30.75 68,892 -0.10(-0.32%)
Feb 04, 2014 30.83 31.00 30.76 30.85 39,622 +0.02(+0.06%)
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.