Orchids Paper Products Company Historical Stock Prices

TIS 
$26.09
*  
0.48
1.81%
Get TIS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading TIS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    TIS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  26.60  26.65  25.68  26.09 42,777
03/26/2015 26.69 26.8086 26.461 26.57 13,070
03/25/2015 27.3 27.3 26.59 26.6 22,888
03/24/2015 26.85 27.54 26.51 27.25 30,259
03/23/2015 26.74 26.87 26.7 26.82 13,590
03/20/2015 25.85 26.91 25.85 26.88 47,985
03/19/2015 26.3 26.4149 25.51 25.82 57,707
03/18/2015 26.62 26.62 26.01 26.38 22,242
03/17/2015 27.04 27.15 26.175 26.59 91,659
03/16/2015 28.19 28.19 26.84 27.08 58,641
03/13/2015 28.99 28.99 28.02 28.15 18,712
03/12/2015 27.42 28.87 27.194 28.85 30,070
03/11/2015 27.09 27.32 26.71 27.18 13,894
03/10/2015 26.55 27.29 26.11 27.12 24,156
03/09/2015 26.9 27.232 26.54 26.61 9,979
03/06/2015 27 27.49 26.61 26.78 31,271
03/05/2015 27.64 27.91 27.06 27.5 16,715
03/04/2015 27.83 28.14 27.49 27.74 23,768
03/03/2015 28.25 28.25 27.8001 28.04 14,732
03/02/2015 28.11 28.76 27.96 28.25 19,127
02/27/2015 28.7 28.79 28.1 28.18 26,902
02/26/2015 28.21 28.7 28.1 28.7 23,286
02/25/2015 28.44 28.44 27.9 28.07 16,987
02/24/2015 28.4 28.49 28.076 28.29 25,965
02/23/2015 28 28.21 27.6901 28.21 29,355
02/20/2015 28.15 28.22 27.81 28.1 41,740
02/19/2015 27.36 28.12 27.31 27.99 28,315
02/18/2015 27.23 27.6 27.04 27.46 15,237
02/17/2015 27.31 27.4445 27.02 27.16 32,222
02/13/2015 27.29 27.4 26.54 27.21 51,252
02/12/2015 26.56 27.33 26.45 27.29 42,644
02/11/2015 26.32 26.91 26.312 26.91 35,922
02/10/2015 26.59 26.59 25.9301 26.12 36,579
02/09/2015 25.76 26.54 25.4601 26.23 59,742
02/06/2015 25.5 26 25.4 25.59 48,107
02/05/2015 26.59 27 24.7752 25.35 185,244
02/04/2015 28.17 28.24 27.52 27.55 21,252
02/03/2015 26.89 28.2 26.89 28.19 24,045
02/02/2015 27.47 27.47 26.53 26.65 32,873
01/30/2015 27.54 27.84 27.24 27.27 14,032
01/29/2015 27.49 27.95 27.34 27.86 18,769
01/28/2015 28.25 28.25 27.27 27.28 22,879
01/27/2015 27.76 28.23 27.46 28.01 14,466
01/26/2015 28.2 28.23 27.88 28.08 18,828
01/23/2015 28.75 28.75 28 28.11 13,840
01/22/2015 28.02 28.79 27.6 28.79 21,163
01/21/2015 28.09 28.55 27.64 27.74 19,952
01/20/2015 28.05 28.05 27.73 27.84 14,295
01/16/2015 27.65 28.0099 27.65 27.99 21,247
01/15/2015 28.05 28.05 27.46 27.78 17,837
01/14/2015 27.37 28.08 27.37 27.95 18,963
01/13/2015 28.12 28.12 27.25 27.71 25,450
01/12/2015 28.27 28.662 27.67 27.85 18,229
01/09/2015 28.75 28.75 28.35 28.45 9,224
01/08/2015 28.39 28.75 28.08 28.75 15,711
01/07/2015 28.05 28.1 27.7132 28.09 14,270
01/06/2015 28.71 28.71 27.72 28.09 21,966
01/05/2015 28.95 28.99 28.5 28.51 30,717
01/02/2015 29.4 29.4 28.48 29.01 11,977
12/31/2014 29.557 29.73 29.08 29.11 16,504
12/30/2014 30 30 29.38 29.64 14,863
12/29/2014 29.8 29.99 29.62 29.9 14,389
12/26/2014 29.44 29.8 29.26 29.77 7,998
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?