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 (%)
Jan 29, 2010 18.03 19.57 18.00 18.43 86,230 +0.48(+2.67%)
Jan 28, 2010 18.01 18.07 17.40 17.95 90,883 -0.06(-0.33%)
Jan 27, 2010 17.21 18.10 17.00 18.01 115,619 +0.76(+4.41%)
Jan 26, 2010 17.50 17.79 17.25 17.25 91,907 -0.24(-1.37%)
Jan 25, 2010 18.15 18.38 17.27 17.49 108,462 -0.51(-2.83%)
Jan 22, 2010 19.66 19.66 17.97 18.00 195,269 -1.65(-8.40%)
Jan 21, 2010 20.80 20.80 19.52 19.65 67,035 -1.05(-5.07%)
Jan 20, 2010 21.30 21.40 20.49 20.70 96,937 -0.68(-3.18%)
Jan 19, 2010 21.49 21.58 21.28 21.38 34,438 -0.22(-1.02%)
Jan 15, 2010 22.02 21.60 21.60 21.60 81,400 -0.37(-1.68%)
Jan 14, 2010 22.00 22.10 21.75 21.97 41,490 +0.07(+0.32%)
Jan 13, 2010 21.30 22.10 21.02 21.90 100,839 +0.60(+2.82%)
Jan 12, 2010 20.92 22.03 20.92 21.30 108,947 +0.34(+1.62%)
Jan 11, 2010 20.65 21.00 20.65 20.96 110,685 +0.19(+0.91%)
Jan 08, 2010 20.80 20.90 20.65 20.77 112,720 -0.03(-0.14%)
Jan 07, 2010 20.00 21.08 20.00 20.80 162,903 +0.79(+3.95%)
Jan 06, 2010 20.01 20.10 20.01 20.01 34,856 +0.00(+0.00%)
Jan 05, 2010 19.91 20.07 19.91 20.01 102,866 +0.01(+0.05%)
Jan 04, 2010 20.10 20.13 19.99 20.00 26,632 -0.02(-0.10%)
Dec 31, 2009 20.05 20.02 20.02 20.02 24,300 -0.07(-0.35%)
Dec 30, 2009 19.55 20.17 19.47 20.09 16,729 -0.09(-0.45%)
Dec 29, 2009 20.14 20.25 20.05 20.18 18,791 +0.06(+0.30%)
Dec 28, 2009 20.00 20.49 20.00 20.12 30,147 -0.01(-0.05%)
Dec 24, 2009 20.09 20.14 20.06 20.13 5,775 +0.08(+0.40%)
Dec 23, 2009 20.05 20.12 19.96 20.05 10,068 +0.06(+0.30%)
Dec 22, 2009 20.08 20.15 19.99 19.99 51,171 -0.16(-0.79%)
Dec 21, 2009 19.98 20.15 19.96 20.15 16,952 +0.02(+0.10%)
Dec 18, 2009 19.59 20.13 19.59 20.13 38,851 +0.14(+0.70%)
Dec 17, 2009 20.00 20.03 19.95 19.99 18,500 -0.04(-0.20%)
Dec 16, 2009 19.97 20.05 19.95 20.03 10,350 +0.04(+0.20%)
Dec 15, 2009 20.00 20.43 19.90 19.99 42,589 -0.01(-0.05%)
Dec 14, 2009 19.91 20.03 19.90 20.00 20,216 +0.01(+0.05%)
Dec 11, 2009 19.86 20.00 19.86 19.99 13,411 +0.19(+0.96%)
Dec 10, 2009 19.96 20.18 19.73 19.80 20,173 -0.18(-0.90%)
Dec 09, 2009 19.67 19.98 19.67 19.98 15,745 +0.36(+1.83%)
Dec 08, 2009 19.70 19.73 19.35 19.62 8,665 -0.23(-1.16%)
Dec 07, 2009 19.98 19.98 19.25 19.85 10,605 +0.50(+2.58%)
Dec 04, 2009 19.08 19.79 18.83 19.35 34,860 +0.32(+1.68%)
Dec 03, 2009 19.62 19.68 19.00 19.03 22,336 -0.62(-3.16%)
Dec 02, 2009 20.25 20.66 19.53 19.65 31,886 -0.60(-2.96%)
Dec 01, 2009 19.10 20.50 18.79 20.25 62,273 +1.75(+9.46%)
Nov 30, 2009 19.99 20.89 18.50 18.50 64,545 -1.50(-7.50%)
Nov 27, 2009 20.28 20.28 19.74 20.00 21,708 -0.26(-1.28%)
Nov 25, 2009 20.17 20.98 20.15 20.26 48,218 +0.04(+0.20%)
Nov 24, 2009 19.47 20.23 19.40 20.22 36,682 +0.70(+3.59%)
Nov 23, 2009 19.23 19.58 19.18 19.52 32,325 +0.49(+2.57%)
Nov 20, 2009 19.20 19.20 18.73 19.03 10,810 +0.01(+0.05%)
Nov 19, 2009 19.10 19.15 18.77 19.02 15,066 -0.18(-0.94%)
Nov 18, 2009 18.25 19.24 18.18 19.20 26,261 +0.94(+5.15%)
Nov 17, 2009 18.05 18.26 18.05 18.26 13,256 +0.10(+0.55%)
Nov 16, 2009 18.15 18.24 18.01 18.16 16,700 +0.01(+0.06%)
Nov 13, 2009 17.93 18.24 17.85 18.15 8,463 +0.20(+1.11%)
Nov 12, 2009 18.12 18.20 17.86 17.95 41,814 -0.18(-0.99%)
Nov 11, 2009 18.10 18.25 18.05 18.13 18,839 +0.02(+0.11%)
Nov 10, 2009 18.04 18.70 18.02 18.11 33,325 +0.07(+0.39%)
Nov 09, 2009 17.72 18.06 17.72 18.04 47,447 +0.44(+2.50%)
Nov 06, 2009 17.27 17.66 17.27 17.60 13,821 +0.31(+1.79%)
Nov 05, 2009 16.78 17.29 16.76 17.29 19,251 +0.54(+3.22%)
Nov 04, 2009 16.58 16.89 16.57 16.75 17,537 +0.07(+0.42%)
Nov 03, 2009 16.95 16.95 16.31 16.68 27,013 -0.34(-2.00%)
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.