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 (%)
Mar 31, 2015 26.20 26.96 25.73 26.96 82,895 +0.78(+2.98%)
Mar 30, 2015 26.28 26.48 26.09 26.18 18,133 +0.09(+0.34%)
Mar 27, 2015 26.50 26.65 25.68 26.09 42,777 -0.48(-1.81%)
Mar 26, 2015 26.69 26.81 26.50 26.57 13,070 -0.03(-0.11%)
Mar 25, 2015 27.30 27.30 26.59 26.60 22,888 -0.65(-2.39%)
Mar 24, 2015 26.85 27.54 26.51 27.25 30,259 +0.43(+1.60%)
Mar 23, 2015 26.74 26.87 26.70 26.82 13,590 -0.06(-0.22%)
Mar 20, 2015 25.85 26.91 25.85 26.88 47,985 +1.06(+4.11%)
Mar 19, 2015 26.30 26.41 25.51 25.82 57,742 -0.56(-2.12%)
Mar 18, 2015 26.62 26.62 26.01 26.38 22,242 -0.21(-0.79%)
Mar 17, 2015 27.04 27.15 26.18 26.59 91,659 -0.49(-1.81%)
Mar 16, 2015 28.19 28.19 26.84 27.08 58,641 -1.07(-3.80%)
Mar 13, 2015 28.99 28.99 28.02 28.15 18,712 -0.70(-2.43%)
Mar 12, 2015 27.42 28.87 27.19 28.85 30,070 +1.67(+6.14%)
Mar 11, 2015 27.09 27.32 26.71 27.18 13,894 +0.06(+0.22%)
Mar 10, 2015 26.55 27.29 26.11 27.12 24,156 +0.51(+1.92%)
Mar 09, 2015 26.90 27.23 26.54 26.61 9,979 -0.17(-0.63%)
Mar 06, 2015 27.00 27.49 26.61 26.78 31,271 -0.72(-2.62%)
Mar 05, 2015 27.64 27.91 27.06 27.50 16,715 -0.24(-0.87%)
Mar 04, 2015 27.83 28.04 27.49 27.74 23,768 -0.30(-1.07%)
Mar 03, 2015 28.25 28.25 27.83 28.04 14,732 -0.21(-0.74%)
Mar 02, 2015 28.11 28.76 27.96 28.25 19,127 +0.07(+0.25%)
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%)
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.