TIS - Orchids Paper Products Company

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20182.482.492.252.292.29139,932
Oct 15, 20182.532.602.432.482.4864,200
Oct 12, 20182.442.652.262.502.50180,800
Oct 11, 20182.382.522.362.462.4679,000
Oct 10, 20182.622.652.352.382.38126,400
Oct 09, 20182.712.842.582.582.58103,400
Oct 08, 20182.822.942.702.702.70130,400
Oct 05, 20183.123.272.762.832.83212,700
Oct 04, 20183.443.443.143.193.1932,800
Oct 03, 20183.363.653.363.393.3948,000
Oct 02, 20183.223.433.183.383.3867,200
Oct 01, 20183.333.403.193.193.19103,300
Sep 28, 20183.273.423.153.303.3055,200
Sep 27, 20183.683.803.003.223.22191,900
Sep 26, 20183.843.913.723.733.73100,300
Sep 25, 20183.753.933.713.893.8962,800
Sep 24, 20183.683.823.613.763.7639,000
Sep 21, 20183.713.873.603.703.70109,900
Sep 20, 20183.753.893.613.723.7286,500
Sep 19, 20183.853.953.593.753.75154,500
Sep 18, 20184.054.293.913.913.91315,500
Sep 17, 20183.404.143.404.124.12375,600
Sep 14, 20183.253.903.253.723.72432,000
Sep 13, 20183.253.393.223.273.2797,000
Sep 12, 20183.043.303.013.213.21133,300
Sep 11, 20183.023.192.943.043.04109,500
Sep 10, 20183.003.122.903.043.04197,200
Sep 07, 20182.533.042.532.772.77304,800
Sep 06, 20183.263.312.502.542.54380,200
Sep 05, 20183.213.413.203.273.27216,900
Sep 04, 20183.663.673.213.213.21391,300
Aug 31, 20184.344.343.403.673.67746,300
Aug 30, 20183.844.303.794.184.18627,200
Aug 29, 20183.853.853.703.753.75220,000
Aug 28, 20183.623.933.553.633.63593,100
Aug 27, 20182.563.952.563.553.552,493,400
Aug 24, 20182.452.712.452.682.68369,900
Aug 23, 20182.642.732.452.472.47287,000
Aug 22, 20182.592.732.462.552.55359,300
Aug 21, 20182.742.742.402.452.45345,300
Aug 20, 20182.652.822.502.692.69496,500
Aug 17, 20182.852.852.502.552.55609,500
Aug 16, 20182.633.272.502.782.784,461,200
Aug 15, 20182.002.832.002.662.662,221,800
Aug 14, 20182.282.431.882.282.284,771,000
Aug 13, 20180.812.650.702.362.3616,523,600
Aug 10, 20181.411.410.750.800.802,315,400
Aug 09, 20181.831.901.621.851.85556,300
Aug 08, 20182.222.341.771.921.92679,900
Aug 07, 20183.403.702.262.372.373,030,000
Aug 06, 20184.014.142.132.182.181,285,300
Aug 03, 20184.684.834.234.234.23438,600
Aug 02, 20184.654.904.534.734.73171,300
Aug 01, 20184.965.054.504.714.71259,200
Jul 31, 20184.505.094.375.035.03271,300
Jul 30, 20184.394.554.284.484.48141,200
Jul 27, 20184.414.574.264.344.34214,700
Jul 26, 20184.274.534.244.404.40124,600
Jul 25, 20184.324.514.244.314.31212,300
Jul 24, 20184.434.524.304.374.37109,200
Jul 23, 20184.284.494.284.434.43102,500
Jul 20, 20184.144.664.094.244.24148,300
Jul 19, 20184.054.334.054.144.1483,100
Jul 18, 20184.104.224.104.104.1075,500
Jul 17, 20184.014.224.014.174.17129,200
Jul 16, 20183.904.053.894.014.0188,100
Jul 13, 20183.934.013.903.923.9250,300
Jul 12, 20183.963.963.793.903.9079,500
Jul 11, 20183.943.983.663.833.83101,400
Jul 10, 20184.084.123.913.933.9387,100
Jul 09, 20184.354.413.914.044.04211,000
Jul 06, 20184.104.403.964.354.35195,000
Jul 05, 20184.234.394.044.104.10136,400
Jul 03, 20183.994.303.994.234.2331,800
Jul 02, 20183.984.053.854.024.0279,900
Jun 29, 20183.904.023.853.983.98126,000
Jun 28, 20184.514.523.903.903.90191,200
Jun 27, 20184.724.844.504.514.51108,900
Jun 26, 20185.055.204.514.754.75177,800
Jun 25, 20185.795.794.905.055.05207,100
Jun 22, 20185.006.124.795.295.291,018,100
Jun 21, 20184.514.824.514.804.8076,000
Jun 20, 20184.494.704.314.514.5176,700
Jun 19, 20184.584.724.464.494.4990,400
Jun 18, 20184.454.764.444.614.6196,100
Jun 15, 20184.664.664.424.524.5294,100
Jun 14, 20184.674.854.594.694.6970,600
Jun 13, 20184.824.824.534.674.6765,600
Jun 12, 20184.455.084.394.754.75144,500
Jun 11, 20184.224.684.174.544.54152,300
Jun 08, 20184.214.234.054.164.1678,800
Jun 07, 20184.394.394.124.154.1541,500
Jun 06, 20184.084.384.004.344.34110,400
Jun 05, 20183.764.103.694.084.08130,400
Jun 04, 20183.653.813.653.743.7483,600
Jun 01, 20183.994.023.443.623.62315,500
May 31, 20184.384.383.943.983.98186,100
May 30, 20184.404.604.364.394.3970,200
May 29, 20184.504.614.114.384.38159,700
May 25, 20184.514.684.484.574.57103,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...