Orchids Paper Products Company Historical Stock Prices

TIS 
$23.53
*  
0.01
0.04%
Get TIS Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading TIS now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    TIS Pre-Market
 
 
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 29-APR-2015 TO 29-JUL-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  23.64  23.90  23.25  23.53 30,121
07/29/2015 23.51 23.9 23.25 23.53 30,121
07/28/2015 23.18 23.66 23 23.54 35,073
07/27/2015 22.75 23.2 22.75 23.06 50,080
07/24/2015 23.84 23.84 22.82 22.86 63,447
07/23/2015 24.7 24.7 23.61 23.75 38,186
07/22/2015 24.59 24.74 24.44 24.54 23,649
07/21/2015 24.55 24.96 24.41 24.55 28,854
07/20/2015 24.9 25 24.44 24.56 32,771
07/17/2015 24.74 25.2 24.5 24.96 69,233
07/16/2015 24.71 25.28 24.7 24.82 49,781
07/15/2015 24.65 24.8 24.285 24.68 44,419
07/14/2015 24.7 24.96 24.61 24.8 36,200
07/13/2015 24.69 25.1 24.48 24.81 79,640
07/10/2015 24.29 24.57 23.9 24.47 38,153
07/09/2015 24.7 24.7 24.07 24.07 50,849
07/08/2015 23.86 24.42 23.73 24.37 78,521
07/07/2015 24.03 24.08 23.54 24.02 66,468
07/06/2015 24.04 24.23 23.8 24.01 42,938
07/02/2015 24.59 24.59 23.89 24.36 109,548
07/01/2015 24.07 24.73 24.07 24.58 176,035
06/30/2015 24.2 24.44 24.0302 24.07 57,857
06/29/2015 24.03 24.35 24.01 24.2 82,858
06/26/2015 24.34 24.49 24.04 24.36 175,535
06/25/2015 24.09 24.3848 24.09 24.35 63,924
06/24/2015 24.14 24.424 23.8 23.93 70,045
06/23/2015 24.29 24.35 23.89 24.24 51,028
06/22/2015 24.05 24.67 23.99 24.31 88,523
06/19/2015 24.17 24.45 23.8 23.99 95,521
06/18/2015 23.75 24.31 23.55 24.31 101,171
06/17/2015 23.54 23.707 23.31 23.62 57,530
06/16/2015 23.47 23.74 23.3 23.54 101,319
06/15/2015 23.3 23.49 23.12 23.45 50,763
06/12/2015 23.3 23.45 23.1 23.45 64,400
06/11/2015 22.95 23.49 22.7 23.25 139,253
06/10/2015 23 23.02 22.69 22.75 76,400
06/09/2015 22.59 22.96 22.22 22.88 73,504
06/08/2015 22.71 22.9 22.33 22.44 69,255
06/05/2015 22.64 23.45 22.54 22.75 132,417
06/04/2015 22.84 23.0499 22.46 22.69 57,064
06/03/2015 22.38 23.05 22.16 22.99 86,551
06/02/2015 22.04 22.4056 22.02 22.05 69,298
06/01/2015 22.78 22.78 21.63 22.25 178,102
05/29/2015 23.28 23.34 22.5 22.5 212,946
05/28/2015 23.43 23.51 23 23.3 85,283
05/27/2015 23.48 23.6 23.05 23.56 80,040
05/26/2015 23.64 24.13 23.08 23.25 137,895
05/22/2015 23.49 23.56 23.16 23.51 122,428
05/21/2015 22.74 23.49 22.55 23.32 198,304
05/20/2015 22.32 22.61 21.75 22.57 61,414
05/19/2015 22.66 22.66 21.85 22.27 69,526
05/18/2015 22.07 22.57 21.66 22.53 64,613
05/15/2015 22.02 22.15 21.83 21.95 67,718
05/14/2015 22.09 22.1 21.86 22.02 46,308
05/13/2015 21.62 22.14 21.51 21.92 67,999
05/12/2015 22.45 22.45 21.5 21.55 86,360
05/11/2015 22.48 22.69 22.17 22.32 52,145
05/08/2015 23 23.02 22.115 22.48 123,542
05/07/2015 22.89 22.89 22.35 22.62 87,992
05/06/2015 22.41 22.5999 22.1 22.45 87,844
05/05/2015 22.81 22.94 22.08 22.09 128,187
05/04/2015 22.23 22.9 22.07 22.6 132,702
05/01/2015 21.8 22.01 21.423 21.95 87,727
04/30/2015 22.18 22.22 21.45 21.49 132,415
04/29/2015 22.37 22.37 22 22.23 161,005
*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?