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 (%)
Dec 30, 2005 6.800 6.833 6.800 6.833 25,900 +0.00(+0.00%)
Dec 29, 2005 7.000 7.000 6.833 6.833 7,700 +0.04(+0.59%)
Dec 28, 2005 6.900 7.133 6.773 6.793 8,200 -0.24(-3.41%)
Dec 27, 2005 6.833 7.033 6.767 7.033 5,200 +0.20(+2.93%)
Dec 23, 2005 6.767 6.833 6.767 6.833 2,000 +0.07(+0.99%)
Dec 22, 2005 6.667 6.767 6.667 6.767 500 +0.10(+1.50%)
Dec 21, 2005 6.667 6.667 6.647 6.667 11,900 +0.00(+0.00%)
Dec 20, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Dec 19, 2005 6.667 6.667 6.660 6.667 6,100 +0.00(+0.00%)
Dec 16, 2005 6.533 6.733 6.467 6.667 19,300 +0.00(+0.00%)
Dec 15, 2005 6.667 6.667 6.667 6.667 2,000 +0.00(+0.00%)
Dec 14, 2005 6.600 6.667 6.600 6.667 4,100 +0.00(+0.00%)
Dec 13, 2005 6.600 6.667 6.567 6.667 2,000 +0.00(+0.00%)
Dec 12, 2005 6.667 6.667 6.667 6.667 3,000 +0.07(+1.01%)
Dec 09, 2005 6.640 6.660 6.533 6.600 24,900 -0.06(-0.90%)
Dec 08, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 07, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 06, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 05, 2005 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Dec 02, 2005 6.647 6.660 6.647 6.660 3,000 -0.01(-0.10%)
Dec 01, 2005 6.667 6.667 6.647 6.667 5,100 +0.03(+0.50%)
Nov 30, 2005 6.633 6.633 6.633 6.633 500 +0.03(+0.51%)
Nov 29, 2005 6.547 6.600 6.540 6.600 3,500 +0.00(+0.00%)
Nov 28, 2005 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 25, 2005 6.533 6.600 6.533 6.600 700 -0.07(-1.00%)
Nov 23, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Nov 22, 2005 6.667 6.667 6.667 6.667 300 -0.03(-0.50%)
Nov 21, 2005 6.733 6.733 6.667 6.700 700 -0.03(-0.50%)
Nov 18, 2005 6.733 6.733 6.733 6.733 0 +0.00(+0.00%)
Nov 17, 2005 6.667 6.733 6.667 6.733 500 +0.00(+0.00%)
Nov 16, 2005 6.633 6.733 6.633 6.733 1,100 +0.10(+1.51%)
Nov 15, 2005 6.633 6.633 6.553 6.633 1,500 -0.01(-0.20%)
Nov 14, 2005 6.733 6.733 6.600 6.647 4,600 +0.05(+0.71%)
Nov 11, 2005 6.600 6.600 6.533 6.600 900 +0.13(+2.06%)
Nov 10, 2005 6.467 6.467 6.467 6.467 0 +0.00(+0.00%)
Nov 09, 2005 6.467 6.467 6.467 6.467 0 +0.00(+0.00%)
Nov 08, 2005 6.467 6.467 6.467 6.467 100 +0.03(+0.52%)
Nov 07, 2005 6.433 6.433 6.433 6.433 0 +0.00(+0.00%)
Nov 04, 2005 6.433 6.433 6.433 6.433 0 +0.00(+0.00%)
Nov 03, 2005 6.433 6.433 6.433 6.433 0 +0.00(+0.00%)
Nov 02, 2005 6.547 6.547 6.433 6.433 1,000 -0.11(-1.63%)
Nov 01, 2005 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 31, 2005 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 28, 2005 6.540 6.540 6.540 6.540 0 +0.00(+0.00%)
Oct 27, 2005 6.540 6.540 6.540 6.540 4,000 -0.03(-0.41%)
Oct 26, 2005 6.567 6.567 6.567 6.567 100 +0.00(+0.00%)
Oct 25, 2005 6.667 6.667 6.567 6.567 3,400 -0.10(-1.50%)
Oct 24, 2005 6.667 6.667 6.667 6.667 500 -0.01(-0.10%)
Oct 21, 2005 6.967 6.967 6.673 6.673 600 -0.23(-3.29%)
Oct 20, 2005 6.900 6.900 6.900 6.900 1,300 +0.07(+0.98%)
Oct 19, 2005 6.833 6.833 6.833 6.833 300 +0.10(+1.49%)
Oct 18, 2005 6.733 6.733 6.733 6.733 200 +0.17(+2.54%)
Oct 17, 2005 6.567 6.567 6.567 6.567 200 +0.01(+0.10%)
Oct 14, 2005 6.560 6.560 6.560 6.560 0 +0.00(+0.00%)
Oct 13, 2005 6.560 6.560 6.560 6.560 300 -0.04(-0.61%)
Oct 12, 2005 6.600 6.600 6.600 6.600 300 +0.03(+0.41%)
Oct 11, 2005 6.573 6.573 6.573 6.573 1,000 -0.09(-1.40%)
Oct 10, 2005 6.667 6.667 6.667 6.667 0 +0.00(+0.00%)
Oct 07, 2005 6.667 6.667 6.667 6.667 800 -0.03(-0.50%)
Oct 06, 2005 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 05, 2005 6.673 6.700 6.673 6.700 7,500 -0.17(-2.43%)
Oct 04, 2005 6.867 6.867 6.867 6.867 0 +0.00(+0.00%)
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.