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 (%)
Nov 29, 2002 14.80 14.80 14.77 14.77 1,500 -0.10(-0.67%)
Nov 27, 2002 14.29 14.95 14.03 14.87 11,200 +1.07(+7.73%)
Nov 26, 2002 14.30 14.30 13.80 13.80 22,300 -0.43(-3.04%)
Nov 25, 2002 14.60 14.60 14.23 14.23 8,000 +0.03(+0.23%)
Nov 22, 2002 14.37 14.40 14.00 14.20 11,700 -0.10(-0.70%)
Nov 21, 2002 13.97 14.30 13.97 14.30 15,300 +0.67(+4.89%)
Nov 20, 2002 13.07 13.63 13.07 13.63 6,300 +0.70(+5.41%)
Nov 19, 2002 13.06 13.06 12.93 12.93 1,600 +0.17(+1.30%)
Nov 18, 2002 12.83 13.07 12.77 12.77 13,000 +0.43(+3.51%)
Nov 15, 2002 12.17 12.51 12.10 12.33 10,800 +0.04(+0.33%)
Nov 14, 2002 11.93 12.29 11.78 12.29 7,800 +0.79(+6.90%)
Nov 13, 2002 11.23 11.80 11.23 11.50 2,000 +0.03(+0.29%)
Nov 12, 2002 11.13 11.71 11.13 11.47 5,100 +0.32(+2.87%)
Nov 11, 2002 11.17 11.17 11.07 11.15 1,000 -0.35(-3.07%)
Nov 08, 2002 11.60 11.60 11.50 11.50 2,600 -0.27(-2.27%)
Nov 07, 2002 12.17 12.17 11.75 11.77 2,400 -0.70(-5.61%)
Nov 06, 2002 12.37 12.49 12.23 12.47 4,100 +0.10(+0.81%)
Nov 05, 2002 12.49 12.57 12.08 12.37 4,400 -0.57(-4.38%)
Nov 04, 2002 13.00 13.13 12.93 12.93 9,600 +0.27(+2.10%)
Nov 01, 2002 12.40 12.67 12.40 12.67 1,600 +0.60(+4.97%)
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%)
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.