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 (%)
Jul 31, 2018 4.500 5.090 4.370 5.030 271,281 +0.55(+12.28%)
Jul 30, 2018 4.390 4.550 4.280 4.480 141,221 +0.14(+3.23%)
Jul 27, 2018 4.410 4.570 4.260 4.340 214,600 -0.06(-1.36%)
Jul 26, 2018 4.270 4.530 4.235 4.400 124,577 +0.09(+2.09%)
Jul 25, 2018 4.320 4.510 4.240 4.310 212,285 -0.06(-1.37%)
Jul 24, 2018 4.430 4.520 4.300 4.370 109,221 -0.06(-1.35%)
Jul 23, 2018 4.280 4.490 4.280 4.430 102,454 +0.19(+4.48%)
Jul 20, 2018 4.140 4.660 4.090 4.240 148,337 +0.10(+2.42%)
Jul 19, 2018 4.050 4.330 4.050 4.140 83,131 +0.04(+0.98%)
Jul 18, 2018 4.100 4.215 4.100 4.100 75,507 -0.07(-1.68%)
Jul 17, 2018 4.010 4.220 4.010 4.170 129,243 +0.16(+3.99%)
Jul 16, 2018 3.900 4.050 3.890 4.010 88,122 +0.09(+2.30%)
Jul 13, 2018 3.930 4.010 3.900 3.920 50,269 +0.02(+0.51%)
Jul 12, 2018 3.955 3.955 3.790 3.900 79,464 +0.07(+1.83%)
Jul 11, 2018 3.940 3.980 3.660 3.830 101,391 -0.10(-2.54%)
Jul 10, 2018 4.080 4.124 3.910 3.930 87,104 -0.11(-2.72%)
Jul 09, 2018 4.350 4.350 3.910 4.040 211,025 -0.31(-7.13%)
Jul 06, 2018 4.100 4.400 3.955 4.350 195,019 +0.25(+6.10%)
Jul 05, 2018 4.230 4.390 4.040 4.100 136,414 -0.13(-3.07%)
Jul 03, 2018 4.230 4.230 4.230 0 +0.21(+5.22%)
Jul 02, 2018 3.980 4.050 3.850 4.020 79,939 +0.04(+1.01%)
Jun 29, 2018 4.020 3.854 3.980 125,981 +0.08(+2.05%)
Jun 28, 2018 4.510 4.520 3.900 3.900 191,180 -0.61(-13.53%)
Jun 27, 2018 4.720 4.840 4.500 4.510 108,889 -0.24(-5.05%)
Jun 26, 2018 5.050 5.200 4.511 4.750 177,811 -0.30(-5.94%)
Jun 25, 2018 5.790 5.790 4.901 5.050 207,136 -0.24(-4.54%)
Jun 22, 2018 5.000 6.120 4.793 5.290 1,237,493 +0.49(+10.21%)
Jun 21, 2018 4.510 4.820 4.510 4.800 76,138 +0.29(+6.43%)
Jun 20, 2018 4.490 4.700 4.310 4.510 77,108 +0.02(+0.45%)
Jun 19, 2018 4.580 4.722 4.460 4.490 90,401 -0.12(-2.60%)
Jun 18, 2018 4.450 4.760 4.440 4.610 96,236 +0.09(+1.99%)
Jun 15, 2018 4.690 4.420 4.520 94,088 -0.17(-3.62%)
Jun 14, 2018 4.670 4.845 4.590 4.690 70,680 +0.02(+0.43%)
Jun 13, 2018 4.820 4.820 4.530 4.670 65,836 -0.08(-1.68%)
Jun 12, 2018 4.450 5.080 4.390 4.750 144,655 +0.21(+4.63%)
Jun 11, 2018 4.220 4.681 4.167 4.540 152,375 +0.38(+9.13%)
Jun 08, 2018 4.210 4.230 4.050 4.160 78,930 +0.01(+0.24%)
Jun 07, 2018 4.390 4.390 4.120 4.150 41,488 -0.19(-4.38%)
Jun 06, 2018 4.380 4.340 110,737 +0.26(+6.37%)
Jun 05, 2018 3.760 4.100 3.690 4.080 130,688 +0.34(+9.09%)
Jun 04, 2018 3.650 3.810 3.650 3.740 83,736 +0.12(+3.31%)
Jun 01, 2018 3.990 4.020 3.440 3.620 315,563 -0.36(-9.05%)
May 31, 2018 4.380 4.380 3.940 3.980 186,469 -0.41(-9.34%)
May 30, 2018 4.400 4.600 4.360 4.390 70,556 +0.01(+0.23%)
May 29, 2018 4.500 4.610 4.110 4.380 159,777 -0.19(-4.16%)
May 25, 2018 4.570 4.570 4.570 0 +0.08(+1.78%)
May 24, 2018 4.900 5.010 4.410 4.490 336,380 -0.47(-9.48%)
May 23, 2018 5.620 5.620 4.910 4.960 338,221 -0.70(-12.37%)
May 22, 2018 5.690 5.930 5.531 5.660 48,561 +0.06(+1.07%)
May 21, 2018 6.250 6.300 5.530 5.600 124,038 -0.52(-8.50%)
May 18, 2018 5.560 6.190 5.500 6.120 113,359 +0.60(+10.87%)
May 17, 2018 5.250 5.520 5.250 5.520 59,579 +0.27(+5.14%)
May 16, 2018 5.250 5.400 5.220 5.250 70,286 +0.03(+0.57%)
May 15, 2018 5.440 5.489 5.210 5.220 75,116 -0.19(-3.51%)
May 14, 2018 5.360 5.460 5.220 5.410 66,861 +0.13(+2.46%)
May 11, 2018 5.300 5.465 5.170 5.280 49,060 +0.03(+0.57%)
May 10, 2018 5.160 5.355 5.100 5.250 80,786 +0.10(+1.94%)
May 09, 2018 5.140 5.340 5.120 5.150 119,965 +0.01(+0.19%)
May 08, 2018 5.100 5.250 5.090 5.140 95,735 +0.06(+1.18%)
May 07, 2018 5.490 5.490 5.050 5.080 209,712 -0.47(-8.47%)
May 04, 2018 5.650 5.840 5.520 5.550 107,657 -0.14(-2.46%)
May 03, 2018 6.010 6.010 5.631 5.690 103,261 -0.32(-5.32%)
May 02, 2018 6.150 6.245 5.970 6.010 97,650 -0.17(-2.75%)
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.