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 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%)
Aug 01, 2002 16.47 16.50 15.60 15.60 2,300 -1.00(-6.02%)
Jul 31, 2002 16.60 16.60 16.60 16.60 2,100 -0.33(-1.97%)
Jul 30, 2002 16.77 16.97 16.77 16.93 500 +0.20(+1.20%)
Jul 29, 2002 16.73 16.73 16.73 16.73 1,000 +0.67(+4.15%)
Jul 26, 2002 16.15 16.20 15.93 16.07 3,500 +0.07(+0.42%)
Jul 25, 2002 16.50 16.50 16.00 16.00 7,500 -0.98(-5.77%)
Jul 24, 2002 16.53 17.13 16.30 16.98 4,800 +0.31(+1.88%)
Jul 23, 2002 16.94 17.23 16.67 16.67 6,800 -0.43(-2.53%)
Jul 22, 2002 17.33 17.33 17.10 17.10 1,400 -0.53(-3.02%)
Jul 19, 2002 17.53 17.97 17.53 17.63 2,600 -0.39(-2.15%)
Jul 17, 2002 18.61 18.61 17.73 18.02 4,100 +0.99(+5.79%)
Jul 12, 2002 16.87 17.12 16.87 17.03 3,300 +0.23(+1.39%)
Jul 11, 2002 16.10 16.80 15.77 16.80 9,900 +0.43(+2.65%)
Jul 10, 2002 16.57 16.57 16.37 16.37 2,100 -0.63(-3.73%)
Jul 09, 2002 17.03 17.03 16.78 17.00 1,800 -0.20(-1.16%)
Jul 08, 2002 17.20 17.20 17.20 17.20 1,000 -0.27(-1.53%)
Jul 05, 2002 17.30 17.47 17.30 17.47 500 +0.86(+5.18%)
Jul 04, 2002 16.50 16.61 16.37 16.61 3,000 +0.00(+0.00%)
Jul 03, 2002 16.50 16.61 16.37 16.61 3,000 -0.06(-0.36%)
Jul 02, 2002 16.67 16.67 16.10 16.67 1,400 -0.33(-1.96%)
Jul 01, 2002 17.07 17.07 16.87 17.00 2,000 -0.07(-0.39%)
Jun 28, 2002 17.70 17.70 17.07 17.07 2,400 -0.50(-2.85%)
Jun 27, 2002 17.60 17.60 17.20 17.57 2,500 +0.23(+1.35%)
Jun 26, 2002 16.47 17.48 16.47 17.33 7,000 +0.17(+0.97%)
Jun 25, 2002 17.33 17.47 17.17 17.17 1,500 +0.50(+3.00%)
Jun 21, 2002 17.20 17.23 16.67 16.67 10,200 -0.90(-5.12%)
Jun 20, 2002 17.81 17.81 17.23 17.57 3,800 -0.23(-1.31%)
Jun 19, 2002 17.93 18.00 17.75 17.80 3,500 -0.50(-2.73%)
Jun 18, 2002 18.50 18.53 18.17 18.30 1,900 -0.20(-1.08%)
Jun 17, 2002 18.15 18.52 18.07 18.50 4,100 +0.50(+2.78%)
Jun 14, 2002 17.40 18.00 16.97 18.00 23,900 +0.17(+0.93%)
Jun 12, 2002 17.77 18.43 17.77 17.83 11,900 +0.00(+0.00%)
Jun 11, 2002 18.33 18.33 17.80 17.83 3,800 -0.40(-2.19%)
Jun 10, 2002 18.46 18.47 18.23 18.23 4,100 -0.02(-0.11%)
Jun 07, 2002 18.33 18.57 18.25 18.25 2,800 -1.01(-5.26%)
Jun 06, 2002 19.05 19.27 18.83 19.27 3,200 -0.17(-0.89%)
Jun 05, 2002 19.30 19.53 19.20 19.44 2,200 -0.53(-2.67%)
May 31, 2002 19.57 20.00 19.57 19.97 1,500 -0.16(-0.79%)
May 28, 2002 20.13 20.13 19.83 20.13 2,900 -0.17(-0.82%)
May 27, 2002 20.23 20.30 20.10 20.30 5,500 +0.00(+0.00%)
May 24, 2002 20.23 20.30 20.10 20.30 5,500 -0.20(-0.98%)
May 23, 2002 20.13 20.50 20.10 20.50 5,900 +0.27(+1.32%)
May 22, 2002 20.18 20.31 20.17 20.23 3,600 -0.11(-0.52%)
May 21, 2002 20.90 20.90 20.15 20.34 17,500 -0.59(-2.83%)
May 20, 2002 20.86 20.93 20.80 20.93 1,600 -0.23(-1.10%)
May 17, 2002 21.17 21.17 21.00 21.17 16,000 +0.27(+1.28%)
May 16, 2002 20.78 21.00 20.78 20.90 2,600 +0.10(+0.48%)
May 15, 2002 20.60 21.11 20.60 20.80 6,100 -0.13(-0.64%)
May 14, 2002 20.77 20.93 20.77 20.93 4,200 +0.90(+4.49%)
May 13, 2002 19.65 20.03 19.65 20.03 210,000 +0.57(+2.91%)
May 10, 2002 19.95 20.11 19.47 19.47 5,700 -0.75(-3.69%)
May 09, 2002 20.33 20.38 19.97 20.21 9,300 -0.29(-1.40%)
May 08, 2002 19.83 20.67 19.83 20.50 10,300 +1.25(+6.51%)
May 07, 2002 19.40 19.41 18.83 19.25 7,800 -0.15(-0.79%)
May 06, 2002 19.40 19.40 19.40 19.40 1,100 -0.15(-0.78%)
May 03, 2002 19.73 19.73 19.37 19.55 3,700 -0.28(-1.41%)
May 02, 2002 20.48 20.48 19.83 19.83 12,900 -0.93(-4.49%)
May 01, 2002 20.53 20.77 20.20 20.77 19,000 +0.10(+0.48%)
Apr 30, 2002 20.70 20.70 20.47 20.67 6,600 +0.43(+2.14%)
Apr 29, 2002 20.77 20.77 20.23 20.23 3,400 -0.46(-2.22%)
Apr 26, 2002 20.69 20.69 20.69 20.69 600 -0.01(-0.03%)
Apr 25, 2002 21.10 21.10 20.43 20.70 8,300 -0.40(-1.90%)
Apr 24, 2002 21.23 21.30 21.10 21.10 13,900 -0.23(-1.09%)
Apr 23, 2002 21.40 21.40 21.33 21.33 13,000 +0.07(+0.31%)
Apr 22, 2002 21.37 21.37 21.27 21.27 900 -0.07(-0.34%)
Apr 19, 2002 21.33 21.47 21.33 21.34 8,500 +0.17(+0.82%)
Apr 18, 2002 21.33 21.45 21.17 21.17 6,600 -0.33(-1.55%)
Apr 17, 2002 21.60 21.76 21.50 21.50 11,700 -0.07(-0.31%)
Apr 16, 2002 21.23 21.60 21.23 21.57 26,900 +0.49(+2.34%)
Apr 15, 2002 21.27 21.27 21.07 21.07 18,600 -0.26(-1.22%)
Apr 12, 2002 21.33 21.33 21.33 21.33 1,800 -0.01(-0.03%)
Apr 11, 2002 21.43 21.43 21.33 21.34 7,900 -0.09(-0.40%)
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.