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 (%)
Oct 31, 2002 12.03 12.07 11.97 12.07 1,300 +0.11(+0.89%)
Oct 30, 2002 11.77 12.03 11.77 11.96 1,900 +0.39(+3.40%)
Oct 29, 2002 11.80 11.80 11.33 11.57 22,200 -0.35(-2.96%)
Oct 28, 2002 12.11 12.40 11.92 11.92 150,000 +0.06(+0.51%)
Oct 25, 2002 11.53 11.86 11.53 11.86 300 +0.39(+3.43%)
Oct 24, 2002 11.53 12.18 11.47 11.47 2,700 +0.07(+0.59%)
Oct 23, 2002 11.27 11.50 11.02 11.40 3,300 +0.47(+4.27%)
Oct 22, 2002 10.60 11.43 10.60 10.93 4,800 -2.10(-16.11%)
Oct 21, 2002 12.27 13.03 12.25 13.03 230,000 +0.23(+1.82%)
Oct 18, 2002 12.49 12.80 12.49 12.80 2,600 -0.10(-0.78%)
Oct 17, 2002 13.07 13.07 12.90 12.90 300 +0.60(+4.88%)
Oct 16, 2002 12.40 12.40 12.19 12.30 3,900 -0.45(-3.55%)
Oct 15, 2002 13.13 13.13 12.73 12.75 1,300 +0.51(+4.19%)
Oct 14, 2002 12.03 12.24 11.97 12.24 3,600 +0.04(+0.33%)
Oct 11, 2002 12.00 12.33 12.00 12.20 2,400 +1.17(+10.57%)
Oct 10, 2002 10.37 11.03 10.37 11.03 2,500 +0.53(+5.08%)
Oct 09, 2002 10.55 10.83 10.50 10.50 6,900 -0.40(-3.67%)
Oct 08, 2002 11.20 11.23 10.47 10.90 6,300 -0.27(-2.39%)
Oct 07, 2002 11.27 11.40 11.17 11.17 300,000 -0.25(-2.22%)
Oct 04, 2002 11.53 11.53 11.42 11.42 20,000 -0.45(-3.76%)
Oct 03, 2002 11.97 12.07 11.80 11.87 3,600 -0.53(-4.30%)
Oct 02, 2002 12.65 12.65 12.40 12.40 900 +0.21(+1.75%)
Oct 01, 2002 11.37 12.19 11.37 12.19 2,400 +0.83(+7.28%)
Sep 30, 2002 11.67 11.67 11.33 11.36 2,600 -1.02(-8.24%)
Sep 27, 2002 12.40 12.40 12.38 12.38 700 +0.10(+0.81%)
Sep 26, 2002 12.43 12.62 12.28 12.28 2,500 -0.05(-0.43%)
Sep 25, 2002 11.93 12.49 11.80 12.33 4,000 +0.80(+6.94%)
Sep 24, 2002 11.48 11.67 11.48 11.53 6,000 -0.07(-0.57%)
Sep 23, 2002 11.67 11.67 11.40 11.60 2,600 -0.57(-4.66%)
Sep 20, 2002 12.60 12.60 11.79 12.17 6,800 -0.53(-4.20%)
Sep 19, 2002 12.90 12.97 12.63 12.70 2,200 -0.30(-2.31%)
Sep 18, 2002 13.33 13.33 13.00 13.00 110,000 -0.40(-2.99%)
Sep 17, 2002 13.60 13.79 13.23 13.40 3,400 -0.24(-1.76%)
Sep 16, 2002 13.64 13.70 13.63 13.64 2,300 -0.39(-2.76%)
Sep 13, 2002 14.00 14.03 14.00 14.03 600 -0.17(-1.22%)
Sep 12, 2002 14.30 14.33 14.20 14.20 2,000 -0.83(-5.54%)
Sep 11, 2002 15.03 15.23 15.03 15.03 1,500 +0.43(+2.92%)
Sep 10, 2002 14.30 14.77 14.30 14.61 6,600 +0.07(+0.51%)
Sep 09, 2002 14.34 14.53 14.03 14.53 4,200 -0.15(-1.04%)
Sep 06, 2002 14.49 14.87 14.43 14.69 4,100 +0.69(+4.91%)
Sep 05, 2002 14.00 14.10 13.99 14.00 2,000 -0.13(-0.94%)
Sep 04, 2002 14.33 14.33 13.97 14.13 5,400 -0.17(-1.17%)
Sep 03, 2002 14.50 14.50 14.27 14.30 2,500 -1.03(-6.74%)
Aug 30, 2002 15.39 15.39 14.80 15.33 1,700 +0.45(+3.05%)
Aug 29, 2002 15.40 15.40 14.88 14.88 1,700 -0.26(-1.72%)
Aug 28, 2002 15.27 15.27 15.14 15.14 800 -0.39(-2.53%)
Aug 27, 2002 15.97 15.97 15.47 15.53 1,800 -0.53(-3.32%)
Aug 26, 2002 15.92 16.07 15.92 16.07 400 +0.08(+0.50%)
Aug 23, 2002 16.57 16.57 15.99 15.99 4,900 -0.71(-4.27%)
Aug 22, 2002 16.20 16.70 16.20 16.70 800 +0.27(+1.62%)
Aug 21, 2002 16.27 16.53 16.15 16.43 6,700 +0.31(+1.94%)
Aug 20, 2002 16.47 16.47 16.10 16.12 2,000 +0.12(+0.75%)
Aug 16, 2002 16.07 16.07 16.00 16.00 3,500 +0.83(+5.49%)
Aug 15, 2002 15.23 15.31 15.03 15.17 600 +0.34(+2.29%)
Aug 14, 2002 14.43 14.83 14.03 14.83 1,600 -0.37(-2.46%)
Aug 13, 2002 15.27 15.27 15.20 15.20 90,000 +0.31(+2.06%)
Aug 12, 2002 15.13 15.15 14.89 14.89 4,500 +0.29(+2.01%)
Aug 07, 2002 14.64 14.83 14.47 14.60 2,800 +0.09(+0.64%)
Aug 06, 2002 14.57 14.57 14.47 14.51 500 +0.51(+3.62%)
Aug 05, 2002 14.13 14.13 14.00 14.00 110,000 -0.97(-6.50%)
Aug 02, 2002 15.00 15.00 14.77 14.97 5,000 -0.63(-4.02%)
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.