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 (%)
May 29, 2009 16.89 16.89 16.22 16.30 12,607 -0.59(-3.49%)
May 28, 2009 16.60 17.02 16.08 16.89 23,421 +0.47(+2.86%)
May 27, 2009 17.01 17.20 16.00 16.42 44,979 -0.68(-3.98%)
May 26, 2009 17.49 17.51 17.00 17.10 28,808 -0.41(-2.34%)
May 22, 2009 17.05 17.55 17.05 17.51 5,830 -0.04(-0.23%)
May 21, 2009 17.35 17.55 17.32 17.55 2,900 -0.03(-0.17%)
May 20, 2009 17.66 17.90 17.27 17.58 32,780 -0.08(-0.45%)
May 19, 2009 17.98 18.00 17.20 17.66 117,841 -0.21(-1.18%)
May 18, 2009 17.58 17.99 17.50 17.87 30,942 +0.26(+1.48%)
May 15, 2009 17.79 17.79 17.50 17.61 12,849 +0.11(+0.63%)
May 14, 2009 17.87 17.99 17.24 17.50 19,115 -0.43(-2.40%)
May 13, 2009 17.95 17.99 17.82 17.93 7,376 -0.06(-0.33%)
May 12, 2009 17.96 18.03 17.73 17.99 39,499 +0.19(+1.07%)
May 11, 2009 17.79 17.97 17.74 17.80 43,252 +0.02(+0.11%)
May 08, 2009 17.77 17.79 17.66 17.78 17,644 +0.01(+0.06%)
May 07, 2009 17.95 17.99 17.60 17.77 23,119 +0.15(+0.85%)
May 06, 2009 17.23 17.98 17.00 17.62 20,942 +0.63(+3.71%)
May 05, 2009 17.01 17.30 16.30 16.99 25,090 -0.24(-1.42%)
May 04, 2009 18.15 18.15 17.01 17.23 50,762 -0.80(-4.41%)
May 01, 2009 17.49 18.05 17.12 18.03 65,918 +0.93(+5.44%)
Apr 30, 2009 16.08 17.10 15.62 17.10 42,438 +1.03(+6.41%)
Apr 29, 2009 16.00 16.07 15.75 16.07 22,802 +0.34(+2.14%)
Apr 28, 2009 15.72 16.05 15.31 15.73 14,091 -0.02(-0.11%)
Apr 27, 2009 14.99 15.95 14.50 15.75 25,337 +0.76(+5.07%)
Apr 24, 2009 15.00 15.05 14.80 14.99 8,000 +0.04(+0.27%)
Apr 23, 2009 15.00 15.04 14.51 14.95 9,082 +0.34(+2.33%)
Apr 22, 2009 14.75 15.04 14.61 14.61 9,423 +0.11(+0.76%)
Apr 21, 2009 14.50 14.75 14.10 14.50 14,570 -0.15(-1.02%)
Apr 20, 2009 14.20 14.95 14.02 14.65 21,340 +0.15(+1.03%)
Apr 17, 2009 14.50 14.50 14.25 14.50 10,206 +0.00(+0.00%)
Apr 16, 2009 14.50 14.50 14.50 14.50 5,705 +0.03(+0.24%)
Apr 15, 2009 14.20 14.50 14.20 14.47 6,210 -0.03(-0.23%)
Apr 14, 2009 14.93 14.93 13.90 14.50 13,910 -0.43(-2.88%)
Apr 13, 2009 13.80 14.95 13.80 14.93 8,324 +0.73(+5.14%)
Apr 09, 2009 14.50 14.75 14.10 14.20 34,171 -0.07(-0.49%)
Apr 08, 2009 14.70 14.79 14.27 14.27 12,850 -0.53(-3.58%)
Apr 07, 2009 14.62 14.98 14.62 14.80 16,907 -0.19(-1.27%)
Apr 06, 2009 14.60 14.99 14.27 14.99 35,506 +0.59(+4.10%)
Apr 03, 2009 13.60 14.55 13.56 14.40 64,432 +0.65(+4.73%)
Apr 02, 2009 13.78 13.80 13.65 13.75 4,598 +0.39(+2.92%)
Apr 01, 2009 13.50 13.78 13.30 13.36 8,204 -0.14(-1.04%)
Mar 31, 2009 13.26 13.50 13.00 13.50 11,010 +0.94(+7.48%)
Mar 30, 2009 12.53 13.24 12.53 12.56 5,114 -0.09(-0.71%)
Mar 26, 2009 12.92 12.92 12.06 12.65 1,750 +0.75(+6.30%)
Mar 25, 2009 12.00 12.25 11.90 11.90 2,800 +0.35(+3.03%)
Mar 24, 2009 11.50 12.50 11.45 11.55 11,153 -0.20(-1.70%)
Mar 23, 2009 11.88 11.90 11.38 11.75 7,652 +0.79(+7.21%)
Mar 20, 2009 11.90 11.90 9.900 10.96 5,586 -0.81(-6.88%)
Mar 19, 2009 12.43 13.25 11.77 11.77 12,815 -1.03(-8.05%)
Mar 18, 2009 12.75 13.50 12.50 12.80 25,150 +0.05(+0.39%)
Mar 17, 2009 11.98 12.99 11.88 12.75 31,399 +1.06(+9.07%)
Mar 16, 2009 10.81 11.95 10.81 11.69 29,868 +0.94(+8.74%)
Mar 13, 2009 10.89 11.00 10.25 10.75 0 -0.15(-1.38%)
Mar 12, 2009 10.90 10.90 10.76 10.90 7,000 +0.20(+1.87%)
Mar 11, 2009 11.00 11.00 10.55 10.70 4,317 -0.30(-2.73%)
Mar 10, 2009 10.98 11.00 10.41 11.00 6,300 +0.38(+3.58%)
Mar 09, 2009 10.22 10.62 9.910 10.62 11,800 +0.52(+5.15%)
Mar 06, 2009 9.850 10.25 9.720 10.10 0 +0.37(+3.80%)
Mar 05, 2009 10.44 10.64 9.700 9.730 7,880 -1.03(-9.57%)
Mar 04, 2009 10.00 10.99 10.00 10.76 13,887 +2.03(+23.25%)
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.