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 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%)
Jan 02, 2015 29.40 29.40 28.48 29.01 11,977 -0.10(-0.34%)
Dec 31, 2014 29.56 29.11 29.11 29.11 16,500 -0.53(-1.79%)
Dec 30, 2014 30.00 30.00 29.38 29.64 14,863 -0.26(-0.87%)
Dec 29, 2014 29.80 29.99 29.62 29.90 14,389 +0.13(+0.44%)
Dec 26, 2014 29.44 29.80 29.26 29.77 7,998 +0.23(+0.78%)
Dec 24, 2014 29.64 29.54 29.54 29.54 19,100 -0.20(-0.67%)
Dec 23, 2014 29.80 29.99 29.50 29.74 15,753 -0.02(-0.07%)
Dec 22, 2014 29.73 29.99 29.21 29.76 18,699 -0.10(-0.33%)
Dec 19, 2014 29.70 29.98 29.16 29.86 50,458 +0.06(+0.20%)
Dec 18, 2014 29.74 29.80 29.33 29.80 24,598 +0.17(+0.57%)
Dec 17, 2014 28.88 29.63 28.04 29.63 29,620 +0.63(+2.17%)
Dec 16, 2014 28.00 29.59 28.00 29.00 23,242 +0.62(+2.18%)
Dec 15, 2014 28.90 28.98 28.24 28.38 24,619 -0.31(-1.08%)
Dec 12, 2014 29.01 29.34 28.52 28.69 30,560 -0.71(-2.41%)
Dec 11, 2014 29.26 29.65 29.15 29.40 22,565 +0.35(+1.20%)
Dec 10, 2014 29.11 29.63 28.81 29.05 50,372 -0.32(-1.09%)
Dec 09, 2014 28.50 29.74 28.50 29.37 41,409 +0.57(+1.98%)
Dec 08, 2014 29.04 29.37 28.41 28.80 30,680 -0.39(-1.34%)
Dec 05, 2014 28.46 29.20 28.46 29.19 36,709 +0.75(+2.64%)
Dec 04, 2014 28.26 28.74 28.00 28.44 27,555 +0.39(+1.39%)
Dec 03, 2014 27.67 28.12 26.94 28.05 57,152 +0.38(+1.37%)
Dec 02, 2014 27.39 27.94 27.39 27.67 15,597 +0.41(+1.50%)
Dec 01, 2014 27.30 27.35 26.88 27.26 19,552 +0.10(+0.37%)
Nov 28, 2014 27.64 28.17 27.15 27.16 11,634 -0.67(-2.41%)
Nov 26, 2014 28.15 27.83 27.83 27.83 21,400 -0.16(-0.57%)
Nov 25, 2014 27.79 28.07 27.63 27.99 41,221 +0.05(+0.18%)
Nov 24, 2014 27.90 27.96 27.52 27.94 31,328 +0.23(+0.83%)
Nov 21, 2014 28.00 28.23 27.28 27.71 70,546 -0.09(-0.32%)
Nov 20, 2014 26.91 27.89 26.89 27.80 43,020 +0.63(+2.32%)
Nov 19, 2014 27.37 27.37 26.44 27.17 46,574 -0.03(-0.11%)
Nov 18, 2014 27.25 27.49 26.97 27.20 29,678 -0.06(-0.22%)
Nov 17, 2014 27.75 28.48 27.00 27.26 30,611 -0.47(-1.69%)
Nov 14, 2014 28.50 28.50 27.69 27.73 33,271 -0.84(-2.94%)
Nov 13, 2014 29.39 29.49 28.16 28.57 47,019 -0.49(-1.69%)
Nov 12, 2014 28.84 29.08 28.50 29.06 36,603 +0.15(+0.52%)
Nov 11, 2014 29.33 29.35 28.16 28.91 33,051 -0.67(-2.27%)
Nov 10, 2014 29.12 29.73 28.90 29.58 56,167 +0.30(+1.02%)
Nov 07, 2014 28.93 29.40 28.59 29.28 89,007 +0.34(+1.17%)
Nov 06, 2014 28.56 29.00 28.01 28.94 64,301 +0.09(+0.31%)
Nov 05, 2014 29.36 29.50 28.72 28.85 89,739 -0.43(-1.47%)
Nov 04, 2014 28.77 29.31 28.25 29.28 61,963 +0.59(+2.06%)
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.