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 31, 2015 32.21 30.92 30.92 30.92 119,200 -1.12(-3.50%)
Dec 30, 2015 31.44 32.50 31.36 32.04 103,566 +0.83(+2.66%)
Dec 29, 2015 32.05 32.27 30.53 31.21 59,732 -0.89(-2.77%)
Dec 28, 2015 32.00 32.24 31.56 32.10 69,424 +0.28(+0.88%)
Dec 24, 2015 30.72 31.82 31.82 31.82 77,500 +0.89(+2.88%)
Dec 23, 2015 31.00 31.20 30.80 30.93 40,538 +0.07(+0.23%)
Dec 22, 2015 30.69 30.86 30.40 30.86 51,504 +0.39(+1.28%)
Dec 21, 2015 30.50 30.50 29.76 30.47 36,980 -0.11(-0.36%)
Dec 18, 2015 29.40 30.58 29.40 30.58 140,185 +0.98(+3.31%)
Dec 17, 2015 29.56 29.90 29.55 29.60 22,720 +0.06(+0.20%)
Dec 16, 2015 28.97 29.55 28.88 29.54 27,404 +0.50(+1.72%)
Dec 15, 2015 27.93 29.04 27.93 29.04 24,428 +0.99(+3.53%)
Dec 14, 2015 28.45 28.68 27.83 28.05 49,083 -0.24(-0.85%)
Dec 11, 2015 28.24 28.75 28.01 28.29 26,045 -0.39(-1.36%)
Dec 10, 2015 28.68 29.07 28.68 28.68 19,786 -0.17(-0.59%)
Dec 09, 2015 28.72 29.41 28.50 28.85 25,589 -0.11(-0.38%)
Dec 08, 2015 28.86 29.82 28.41 28.96 19,749 -0.08(-0.28%)
Dec 07, 2015 29.15 29.42 28.88 29.04 30,403 -0.14(-0.48%)
Dec 04, 2015 28.52 29.52 28.34 29.18 42,006 +0.47(+1.64%)
Dec 03, 2015 29.42 30.03 28.68 28.71 28,583 -0.75(-2.55%)
Dec 02, 2015 30.00 30.36 29.33 29.46 28,481 -0.71(-2.35%)
Dec 01, 2015 29.95 30.48 29.61 30.17 44,306 +0.50(+1.69%)
Nov 30, 2015 30.76 30.76 29.56 29.67 61,929 -0.91(-2.98%)
Nov 27, 2015 30.37 30.64 30.00 30.58 41,668 +0.05(+0.16%)
Nov 25, 2015 30.25 30.53 30.53 30.53 27,200 +0.40(+1.33%)
Nov 24, 2015 30.00 30.25 29.85 30.13 22,025 +0.12(+0.40%)
Nov 23, 2015 30.00 30.16 29.43 30.01 28,023 +0.09(+0.30%)
Nov 20, 2015 29.72 30.09 29.59 29.92 41,443 +0.45(+1.53%)
Nov 19, 2015 29.09 29.67 29.09 29.47 23,687 +0.17(+0.58%)
Nov 18, 2015 28.46 29.31 28.39 29.30 35,340 +0.75(+2.63%)
Nov 17, 2015 28.86 29.11 28.48 28.55 56,116 -0.42(-1.45%)
Nov 16, 2015 29.39 29.39 28.77 28.97 26,555 -0.24(-0.82%)
Nov 13, 2015 28.60 29.62 28.26 29.21 40,616 +0.30(+1.04%)
Nov 12, 2015 30.25 30.25 28.90 28.91 49,095 -1.37(-4.52%)
Nov 11, 2015 30.43 30.58 30.22 30.28 37,555 -0.15(-0.49%)
Nov 10, 2015 30.20 30.65 30.17 30.43 28,066 -0.01(-0.03%)
Nov 09, 2015 30.63 30.87 30.28 30.44 51,782 -0.14(-0.46%)
Nov 06, 2015 30.03 30.65 30.03 30.58 42,638 +0.37(+1.22%)
Nov 05, 2015 29.94 30.25 29.71 30.21 29,228 +0.41(+1.38%)
Nov 04, 2015 29.50 30.22 29.49 29.80 40,522 +0.26(+0.88%)
Nov 03, 2015 29.38 29.82 28.99 29.54 41,259 +0.00(+0.00%)
Nov 02, 2015 29.29 29.60 28.71 29.54 51,913 +0.23(+0.78%)
Oct 30, 2015 29.55 29.72 29.12 29.31 25,399 -0.45(-1.51%)
Oct 29, 2015 29.82 30.00 29.45 29.76 27,923 -0.44(-1.46%)
Oct 28, 2015 29.56 30.36 29.30 30.20 72,697 +0.81(+2.76%)
Oct 27, 2015 30.10 30.50 29.05 29.39 80,427 -1.01(-3.32%)
Oct 26, 2015 30.97 30.97 29.55 30.40 65,281 +0.32(+1.06%)
Oct 23, 2015 32.00 32.00 29.91 30.08 75,496 +0.17(+0.57%)
Oct 22, 2015 29.57 31.50 28.68 29.91 200,227 +1.01(+3.49%)
Oct 21, 2015 28.73 29.42 28.11 28.90 87,645 +0.17(+0.59%)
Oct 20, 2015 28.52 28.85 27.81 28.73 69,615 +0.16(+0.56%)
Oct 19, 2015 28.88 29.25 27.89 28.57 53,289 -0.60(-2.06%)
Oct 16, 2015 29.55 29.88 28.76 29.17 121,686 -0.18(-0.61%)
Oct 15, 2015 27.83 29.37 27.73 29.35 68,032 +1.74(+6.30%)
Oct 14, 2015 28.13 28.36 27.49 27.61 23,776 -0.50(-1.78%)
Oct 13, 2015 28.47 28.70 27.89 28.11 57,505 -0.19(-0.67%)
Oct 12, 2015 28.00 28.43 27.50 28.30 34,076 +0.29(+1.04%)
Oct 09, 2015 27.35 29.00 27.35 28.01 36,691 +0.55(+2.00%)
Oct 08, 2015 27.21 27.50 27.03 27.46 27,689 +0.10(+0.37%)
Oct 07, 2015 27.12 27.47 26.97 27.36 41,133 +0.37(+1.37%)
Oct 06, 2015 26.81 27.12 26.67 26.99 37,983 +0.00(+0.00%)
Oct 05, 2015 26.50 26.99 26.50 26.99 34,722 +0.57(+2.16%)
Oct 02, 2015 25.90 26.43 25.50 26.42 33,128 +0.35(+1.34%)
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.