U.S. Markets close in 5 hrs 9 mins

Orchids Paper Products Company (TIS)


NYSE MKT - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.68+0.12 (+0.88%)
As of 10:45AM EDT. Market open.
People also watch
PLOWSWMCLWORNNP
DateOpenHighLowCloseAdj Close*Volume
Jun 29, 201713.4613.8013.4113.6813.68164,263
Jun 28, 201713.0213.6912.5413.5613.56168,000
Jun 27, 201712.9513.0712.2512.6812.68198,200
Jun 26, 201712.1313.0112.0112.9012.90106,800
Jun 23, 201712.0212.3611.9012.1812.18254,000
Jun 22, 201712.2812.5112.1112.1612.1657,600
Jun 21, 201712.5512.9412.2512.4112.41101,900
Jun 20, 201712.4512.7012.4012.5612.5674,500
Jun 19, 201712.7712.7712.4412.5912.59112,100
Jun 16, 201713.0613.1612.3512.5512.55144,500
Jun 15, 201712.4413.0112.3112.9312.93152,500
Jun 14, 201713.1413.1412.2912.7112.71137,100
Jun 13, 201712.1813.3212.1813.0013.00160,300
Jun 12, 201712.5013.0012.0712.2012.20162,300
Jun 09, 201711.3912.2411.3912.2312.23176,500
Jun 08, 201712.2012.2711.4811.5511.55328,200
Jun 07, 201712.6013.0012.2512.2712.27231,000
Jun 06, 201712.7012.9112.2212.8012.80169,100
Jun 05, 201713.5613.9912.6512.7512.75204,600
Jun 02, 201713.5614.1313.5013.7013.7077,400
Jun 01, 201714.0714.1313.6413.7813.78170,900
May 31, 201713.8214.4013.8214.2914.29146,700
May 30, 201713.6514.0813.6513.9313.9396,300
May 26, 201714.0014.0213.2413.9513.9595,500
May 25, 201715.2215.2213.9014.0014.00226,300
May 24, 201714.2815.2314.2214.8114.81314,600
May 23, 201714.7414.7413.7014.2014.20244,900
May 22, 201713.3114.2213.3114.1514.15190,100
May 19, 201712.9913.4812.9813.2913.29266,400
May 18, 201712.6713.4712.6113.0313.03449,000
May 17, 201713.9514.0012.3712.4812.48622,500
May 16, 201714.6714.9813.5213.7513.75419,900
May 15, 201716.1216.6114.6914.9914.99309,300
May 12, 201716.9817.0416.0016.1616.16192,300
May 11, 201716.7617.0016.3016.7216.72324,700
May 10, 201716.7617.2016.5117.0017.00247,300
May 09, 201717.8118.0016.4017.0017.00513,700
May 08, 201718.8018.9418.1318.1618.16133,400
May 05, 201718.6819.3018.6819.1419.14187,600
May 04, 201718.7518.8518.3218.7018.7092,800
May 03, 201718.0418.8318.0418.7218.72228,300
May 02, 201718.2619.3717.9117.9817.98364,500
May 01, 201721.7521.8518.0418.5018.501,036,300
Apr 28, 201725.3025.6124.3524.3524.35123,500
Apr 27, 201724.0026.1423.2025.5125.51233,200
Apr 26, 201723.7524.6123.6124.6024.6091,800
Apr 25, 201723.8224.4123.4123.9123.91105,100
Apr 24, 201724.2824.3323.3923.6823.68107,400
Apr 21, 201724.3624.4623.9324.2324.2368,600
Apr 20, 201723.8024.3323.7224.3024.3097,600
Apr 19, 201724.4124.4423.7723.8523.85115,600
Apr 18, 201723.7724.4523.3624.1324.13268,500
Apr 17, 201722.7223.1822.6023.0223.02117,200
Apr 13, 201723.4523.4722.5022.9322.93133,500
Apr 12, 201723.7323.8823.2723.4523.4578,900
Apr 11, 201723.1723.7822.9323.6123.61105,400
Apr 10, 201722.9723.1522.7023.0723.07126,600
Apr 07, 201723.3023.3322.6023.0223.02137,800
Apr 06, 201723.1223.6222.9823.4523.45205,500
Apr 05, 201723.6023.7422.9523.1223.12136,500
Apr 04, 201723.7223.7223.0123.5823.5888,700
Apr 03, 201724.0024.0323.1123.4523.45201,500
Mar 31, 201723.4924.0023.3324.0024.00182,500
Mar 30, 201725.0425.0422.7523.7123.71562,200
Mar 29, 201725.2925.3024.6924.7024.70163,200
Mar 28, 201725.2025.5524.8725.5425.5487,800
Mar 27, 201725.4725.6425.1825.2225.2264,900
Mar 24, 201726.1926.1925.3625.5225.5281,300
Mar 23, 201725.5026.3025.5026.1626.1656,900
Mar 22, 201725.3925.8625.2625.6425.6464,900
Mar 21, 201726.2026.3425.4725.5225.52113,200
Mar 20, 201726.3626.3625.9026.1626.1680,600
Mar 17, 201726.0726.5025.8826.4126.4187,600
Mar 16, 201726.1126.2525.9726.1826.1858,900
Mar 15, 201726.0426.4025.7626.1626.1690,300
Mar 14, 201726.0426.1725.8525.9425.9475,500
Mar 13, 201726.2626.4526.0026.1026.1088,000
Mar 10, 201726.4626.6226.1026.3126.31108,000
Mar 09, 201726.6226.7926.0526.2726.27168,700
Mar 08, 201727.5127.6826.2226.8326.83199,100
Mar 07, 201728.5128.9427.5827.6127.61120,500
Mar 06, 201728.9028.9628.5728.6128.61117,400
Mar 03, 201729.2029.3028.8229.0529.05111,400
Mar 02, 201729.4129.4629.0729.2229.2294,300
Mar 01, 201728.7929.4828.5229.3029.30133,000
Feb 28, 201728.7128.9228.4828.5128.51121,100
Feb 27, 201728.1828.7427.7528.7128.7188,300
Feb 24, 201728.4928.7227.7428.0228.02154,200
Feb 23, 201728.0128.7027.7228.5328.53107,700
Feb 23, 20170.35 Dividend
Feb 22, 201729.0829.2228.0928.3828.0397,600
Feb 21, 201729.3529.4428.6428.8228.46102,700
Feb 17, 201729.8129.9329.1129.4429.08109,800
Feb 16, 201729.7030.2528.8429.9329.56177,800
Feb 15, 201727.3530.3827.3529.3228.96293,800
Feb 14, 201727.1727.4526.9727.2226.8896,700
Feb 13, 201727.2627.4826.8926.9726.6466,700
Feb 10, 201726.7627.0126.5526.9026.5737,600
Feb 09, 201726.7526.8626.5126.7626.4375,600
Feb 08, 201727.1527.5926.7526.7926.4651,900
*Close price adjusted for dividends and splits.
Loading more data...