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%)
Aug 03, 2009 22.87 22.98 22.50 22.79 80,566 -0.06(-0.26%)
Jul 31, 2009 22.56 22.95 22.56 22.85 46,528 +0.29(+1.29%)
Jul 30, 2009 21.85 22.90 21.85 22.56 71,604 +0.86(+3.96%)
Jul 29, 2009 21.97 21.98 21.18 21.70 29,169 +0.48(+2.26%)
Jul 28, 2009 21.44 21.57 20.50 21.22 41,301 -0.22(-1.03%)
Jul 27, 2009 21.96 22.05 21.42 21.44 68,022 -0.41(-1.88%)
Jul 24, 2009 21.98 21.99 21.60 21.85 600 -0.13(-0.59%)
Jul 23, 2009 21.00 21.98 20.71 21.98 43,346 +0.98(+4.67%)
Jul 22, 2009 21.46 21.46 20.13 21.00 68,991 -0.40(-1.87%)
Jul 21, 2009 21.99 21.99 21.32 21.40 37,760 -0.55(-2.51%)
Jul 20, 2009 22.02 22.02 21.76 21.95 34,781 +0.03(+0.14%)
Jul 17, 2009 22.00 22.03 21.92 21.92 37,569 -0.11(-0.50%)
Jul 16, 2009 21.96 22.03 21.71 22.03 34,218 +0.08(+0.36%)
Jul 15, 2009 21.16 21.95 21.00 21.95 38,971 +0.79(+3.73%)
Jul 14, 2009 22.25 22.25 21.13 21.16 62,784 -0.99(-4.47%)
Jul 13, 2009 21.95 22.15 21.75 22.15 61,180 +0.65(+3.02%)
Jul 10, 2009 21.60 21.60 20.52 21.50 57,660 -0.12(-0.56%)
Jul 09, 2009 21.00 21.98 20.50 21.62 89,203 +0.87(+4.19%)
Jul 08, 2009 21.07 21.08 20.15 20.75 38,436 -0.23(-1.10%)
Jul 07, 2009 20.15 21.09 19.80 20.98 45,441 +0.99(+4.95%)
Jul 06, 2009 20.00 20.00 19.35 19.99 39,090 -0.01(-0.05%)
Jul 02, 2009 20.70 20.70 19.52 20.00 28,215 -0.55(-2.68%)
Jul 01, 2009 20.62 21.14 20.50 20.55 78,555 +0.00(+0.00%)
Jun 30, 2009 20.61 20.93 20.34 20.55 54,466 -0.25(-1.20%)
Jun 29, 2009 20.20 21.04 20.07 20.80 114,818 +0.23(+1.12%)
Jun 26, 2009 19.53 20.57 18.31 20.57 596,469 +1.29(+6.69%)
Jun 25, 2009 18.26 19.28 18.24 19.28 126,977 +1.19(+6.58%)
Jun 24, 2009 18.18 18.47 17.93 18.09 29,390 -0.31(-1.68%)
Jun 23, 2009 18.91 19.20 17.93 18.40 52,179 -1.10(-5.64%)
Jun 22, 2009 18.07 20.66 17.22 19.50 99,813 +0.50(+2.63%)
Jun 19, 2009 18.03 19.00 17.20 19.00 74,044 +1.71(+9.89%)
Jun 18, 2009 17.10 17.29 17.10 17.29 10,581 +0.19(+1.11%)
Jun 17, 2009 17.26 17.50 17.02 17.10 40,051 -0.45(-2.56%)
Jun 16, 2009 16.84 17.55 16.84 17.55 22,046 +0.73(+4.34%)
Jun 15, 2009 17.22 17.22 16.68 16.82 13,796 -0.40(-2.32%)
Jun 12, 2009 17.00 17.22 16.83 17.22 20,760 +0.22(+1.29%)
Jun 11, 2009 16.98 17.03 16.15 17.00 29,938 +0.08(+0.47%)
Jun 10, 2009 16.61 16.99 16.32 16.92 23,464 +0.67(+4.12%)
Jun 09, 2009 15.75 16.49 15.24 16.25 11,639 +0.32(+2.01%)
Jun 08, 2009 15.47 16.07 15.37 15.93 22,842 +0.00(+0.00%)
Jun 05, 2009 16.02 16.20 14.76 15.93 41,216 -0.12(-0.75%)
Jun 04, 2009 16.55 16.68 16.02 16.05 14,138 -0.67(-4.01%)
Jun 03, 2009 16.60 16.85 16.56 16.72 7,268 -0.11(-0.65%)
Jun 02, 2009 16.94 16.94 16.50 16.83 17,984 +0.42(+2.57%)
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.