Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 5:44PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Orchids Paper Products Company (TIS)

On Dec 18: 20.13   0.14 (0.70%)

MORE ON TIS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 19.59 20.13 19.59 20.13 38,900 20.13 17-Dec-09 20.00 20.03 19.95 19.99 18,500 19.99 16-Dec-09 19.97 20.05 19.95 20.03 10,400 20.03 15-Dec-09 20.00 20.43 19.90 19.99 42,600 19.99 14-Dec-09 19.91 20.03 19.90 20.00 20,300 20.00 11-Dec-09 19.86 20.00 19.86 19.99 13,500 19.99 10-Dec-09 19.96 20.18 19.73 19.80 20,200 19.80 9-Dec-09 19.67 19.98 19.67 19.98 15,800 19.98 8-Dec-09 19.70 19.73 19.35 19.62 8,700 19.62 7-Dec-09 19.98 19.98 19.25 19.85 10,700 19.85 4-Dec-09 19.08 19.79 18.83 19.35 34,900 19.35 3-Dec-09 19.62 19.68 19.00 19.11 22,400 19.11 2-Dec-09 20.25 20.66 19.53 19.65 31,900 19.65 1-Dec-09 19.10 20.50 18.79 20.25 62,300 20.25 30-Nov-09 19.99 20.90 18.50 18.50 64,600 18.50 27-Nov-09 20.28 20.28 19.74 20.00 21,400 20.00 25-Nov-09 20.17 20.98 20.15 20.26 48,300 20.26 24-Nov-09 19.47 20.23 19.40 20.22 36,700 20.22 23-Nov-09 19.23 19.58 19.18 19.52 32,400 19.52 20-Nov-09 19.20 19.20 18.73 19.03 10,900 19.03 19-Nov-09 19.10 19.15 18.77 19.02 14,900 19.02 18-Nov-09 18.25 19.24 18.19 19.20 26,300 19.20 17-Nov-09 18.05 18.26 18.05 18.26 13,300 18.26 16-Nov-09 18.15 18.24 18.01 18.16 16,700 18.16 13-Nov-09 17.85 18.24 17.85 18.15 8,500 18.15 12-Nov-09 18.12 18.20 17.86 17.95 41,900 17.95 11-Nov-09 18.10 18.25 18.05 18.13 18,900 18.13 10-Nov-09 18.04 18.70 18.02 18.11 33,400 18.11 9-Nov-09 17.72 18.06 17.72 18.04 47,500 18.04 6-Nov-09 17.27 17.66 17.27 17.60 13,900 17.60 5-Nov-09 16.78 17.29 16.76 17.29 19,300 17.29 4-Nov-09 16.58 16.89 16.57 16.75 17,600 16.75 3-Nov-09 16.95 16.95 16.31 16.68 27,100 16.68 2-Nov-09 18.03 18.04 16.77 17.02 75,500 17.02 30-Oct-09 17.11 18.21 17.11 17.90 76,200 17.90 29-Oct-09 17.48 17.75 16.74 17.15 140,600 17.15 28-Oct-09 17.11 17.74 17.00 17.48 41,000 17.48 27-Oct-09 16.73 17.34 16.73 17.11 25,000 17.11 26-Oct-09 17.73 17.91 16.54 16.73 86,000 16.73 23-Oct-09 18.22 18.23 17.61 17.73 19,300 17.73 22-Oct-09 18.36 18.47 18.15 18.22 13,200 18.22 21-Oct-09 18.54 18.70 18.24 18.37 15,500 18.37 20-Oct-09 18.70 19.00 18.03 18.49 42,100 18.49 19-Oct-09 18.32 18.90 18.01 18.65 50,500 18.65 16-Oct-09 17.96 18.42 17.62 18.29 43,700 18.29 15-Oct-09 17.68 18.00 17.52 17.80 27,200 17.80 14-Oct-09 17.50 18.00 17.25 17.60 110,000 17.60 13-Oct-09 18.10 18.25 17.25 17.40 62,000 17.40 12-Oct-09 18.58 18.88 18.11 18.27 73,200 18.27 9-Oct-09 18.90 19.00 18.50 18.70 22,000 18.70 8-Oct-09 19.00 19.28 18.67 18.90 43,500 18.90 7-Oct-09 18.85 19.31 18.34 18.80 27,100 18.80 6-Oct-09 19.40 19.40 18.27 18.81 37,300 18.81 5-Oct-09 18.73 19.03 18.11 19.01 47,500 19.01 2-Oct-09 19.30 19.30 18.00 19.30 70,600 19.30 1-Oct-09 20.03 20.03 19.53 19.75 23,400 19.75 30-Sep-09 20.00 20.15 19.48 20.00 24,300 20.00 29-Sep-09 19.75 19.97 19.50 19.90 24,300 19.90 28-Sep-09 19.59 20.06 19.59 19.70 21,700 19.70 25-Sep-09 19.75 19.77 19.10 19.60 31,200 19.60 24-Sep-09 20.15 20.16 19.50 19.73 39,400 19.73 23-Sep-09 20.26 20.40 20.00 20.09 40,100 20.09 22-Sep-09 20.20 20.29 20.05 20.20 21,600 20.20 21-Sep-09 19.85 20.20 19.85 20.10 28,600 20.10 18-Sep-09 19.55 20.00 19.55 19.85 39,000 19.85 17-Sep-09 19.75 19.92 19.51 19.70 19,900 19.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions