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 (%)
Aug 31, 2009 21.39 21.69 21.12 21.20 83,601 -0.50(-2.30%)
Aug 28, 2009 21.30 21.87 21.06 21.70 59,712 +0.63(+2.99%)
Aug 27, 2009 21.11 21.11 20.01 21.07 35,256 -0.31(-1.45%)
Aug 26, 2009 21.58 21.58 20.79 21.38 50,745 -0.12(-0.56%)
Aug 25, 2009 21.58 21.65 21.30 21.50 60,905 +0.08(+0.37%)
Aug 24, 2009 22.01 22.01 21.01 21.42 97,739 -0.03(-0.14%)
Aug 21, 2009 19.40 21.45 19.25 21.45 322,863 +2.30(+12.01%)
Aug 20, 2009 19.26 19.59 19.00 19.15 52,106 -0.27(-1.39%)
Aug 19, 2009 18.50 20.27 18.50 19.42 44,296 +0.67(+3.57%)
Aug 18, 2009 18.70 19.13 18.12 18.75 37,181 -0.11(-0.58%)
Aug 17, 2009 19.28 19.75 18.80 18.86 40,512 -0.99(-4.99%)
Aug 14, 2009 20.85 20.91 19.60 19.85 34,098 -1.06(-5.07%)
Aug 13, 2009 20.85 21.51 20.85 20.91 25,042 -0.37(-1.74%)
Aug 12, 2009 21.40 22.02 20.64 21.28 35,158 +0.06(+0.28%)
Aug 11, 2009 21.24 21.49 20.89 21.22 25,526 -0.02(-0.09%)
Aug 10, 2009 21.24 21.25 20.40 21.24 47,245 +0.39(+1.87%)
Aug 07, 2009 19.84 21.19 19.57 20.85 51,657 +1.30(+6.65%)
Aug 06, 2009 20.91 21.10 18.05 19.55 111,221 -1.33(-6.37%)
Aug 05, 2009 22.31 22.80 20.70 20.88 56,951 -1.54(-6.87%)
Aug 04, 2009 22.90 22.93 22.27 22.42 26,955 -0.37(-1.63%)
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.