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 (%)
Apr 30, 2018 6.540 6.745 6.110 6.110 151,372 -0.49(-7.42%)
Apr 27, 2018 7.300 7.300 6.500 6.600 369,969 -0.78(-10.57%)
Apr 26, 2018 7.010 7.620 6.260 7.380 329,066 +0.30(+4.24%)
Apr 25, 2018 7.380 7.460 7.010 7.080 96,902 -0.29(-3.93%)
Apr 24, 2018 7.120 7.500 6.808 7.370 192,966 +0.84(+12.86%)
Apr 23, 2018 7.000 7.180 6.480 6.530 149,498 -0.55(-7.77%)
Apr 20, 2018 7.210 7.449 6.480 7.080 208,238 -0.20(-2.75%)
Apr 19, 2018 7.630 7.714 7.100 7.280 117,044 -0.34(-4.46%)
Apr 18, 2018 7.900 8.000 7.570 7.620 57,875 -0.24(-3.05%)
Apr 17, 2018 7.900 8.290 7.780 7.860 63,312 +0.00(+0.00%)
Apr 16, 2018 7.910 8.000 7.800 7.860 42,430 -0.10(-1.26%)
Apr 13, 2018 7.540 7.980 7.480 7.960 83,046 +0.54(+7.28%)
Apr 12, 2018 7.780 7.853 7.380 7.420 85,250 -0.35(-4.50%)
Apr 11, 2018 7.720 8.000 7.570 7.770 49,720 -0.01(-0.13%)
Apr 10, 2018 7.830 8.000 7.605 7.780 94,103 +0.02(+0.26%)
Apr 09, 2018 8.070 8.070 7.650 7.760 65,374 -0.25(-3.12%)
Apr 06, 2018 8.010 8.530 7.900 8.010 113,237 -0.09(-1.11%)
Apr 05, 2018 8.170 8.440 8.000 8.100 64,479 -0.02(-0.25%)
Apr 04, 2018 7.530 8.200 7.530 8.120 157,454 +0.56(+7.41%)
Apr 03, 2018 7.380 7.765 7.300 7.560 121,332 +0.14(+1.89%)
Apr 02, 2018 8.240 8.340 7.250 7.420 170,950 -0.73(-8.96%)
Mar 29, 2018 8.150 8.150 8.150 0 -0.26(-3.09%)
Mar 28, 2018 8.840 9.270 8.380 8.410 96,182 -0.39(-4.43%)
Mar 27, 2018 8.680 9.010 8.650 8.800 72,882 -0.03(-0.34%)
Mar 26, 2018 9.230 9.280 8.600 8.830 90,949 -0.23(-2.54%)
Mar 23, 2018 9.570 9.695 9.040 9.060 97,635 -0.49(-5.13%)
Mar 22, 2018 9.520 10.04 9.320 9.550 60,696 -0.07(-0.73%)
Mar 21, 2018 9.290 9.900 9.160 9.620 79,590 +0.29(+3.11%)
Mar 20, 2018 9.590 9.615 9.330 9.330 55,149 -0.29(-3.01%)
Mar 19, 2018 10.00 10.00 9.400 9.620 49,868 -0.48(-4.75%)
Mar 16, 2018 9.590 10.10 9.530 10.10 112,620 +0.49(+5.10%)
Mar 15, 2018 9.930 9.960 9.500 9.610 73,142 -0.31(-3.13%)
Mar 14, 2018 9.750 10.20 9.750 9.920 48,344 +0.07(+0.71%)
Mar 13, 2018 10.03 10.34 9.810 9.850 85,424 -0.21(-2.09%)
Mar 12, 2018 9.570 10.12 9.480 10.06 79,868 +0.63(+6.68%)
Mar 09, 2018 9.900 9.900 9.370 9.430 144,362 -0.08(-0.84%)
Mar 08, 2018 9.740 9.870 9.500 9.510 84,426 -0.25(-2.56%)
Mar 07, 2018 10.25 9.760 122,830 +0.36(+3.83%)
Mar 06, 2018 10.60 10.60 8.720 9.400 428,035 -1.35(-12.56%)
Mar 05, 2018 10.42 11.14 10.42 10.75 62,268 +0.21(+1.99%)
Mar 02, 2018 10.45 10.84 10.40 10.54 85,494 -0.11(-1.03%)
Mar 01, 2018 10.57 10.98 10.54 10.65 73,517 -0.05(-0.47%)
Feb 28, 2018 11.36 11.45 10.70 10.70 81,330 -0.58(-5.14%)
Feb 27, 2018 11.40 11.64 11.08 11.28 81,281 -0.12(-1.05%)
Feb 26, 2018 11.25 11.42 11.05 11.40 66,290 +0.51(+4.68%)
Feb 23, 2018 10.88 10.99 10.58 10.89 46,260 -0.02(-0.18%)
Feb 22, 2018 10.91 49,515 -0.14(-1.27%)
Feb 21, 2018 10.56 11.19 10.56 11.05 64,390 +0.54(+5.14%)
Feb 20, 2018 10.92 10.92 10.28 10.51 89,141 -0.49(-4.45%)
Feb 16, 2018 11.00 11.00 11.00 0 +0.04(+0.36%)
Feb 15, 2018 11.25 11.35 10.93 10.96 95,752 -0.23(-2.06%)
Feb 14, 2018 12.10 12.10 11.13 11.19 97,789 -0.81(-6.75%)
Feb 13, 2018 12.41 12.60 12.00 12.00 35,914 -0.50(-4.00%)
Feb 12, 2018 12.20 12.75 11.67 12.50 47,322 +0.33(+2.71%)
Feb 09, 2018 12.80 12.80 11.85 12.17 84,916 -0.38(-3.03%)
Feb 08, 2018 13.17 13.25 12.55 12.55 71,433 -0.74(-5.57%)
Feb 07, 2018 13.38 13.53 13.22 13.29 72,213 -0.08(-0.60%)
Feb 06, 2018 13.78 14.45 13.36 13.37 91,794 -0.87(-6.11%)
Feb 05, 2018 14.26 14.61 14.26 14.24 92,772 -0.12(-0.84%)
Feb 02, 2018 14.62 14.84 14.14 14.36 49,990 -0.29(-1.98%)
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.