TIS - Orchids Paper Products Company

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 201810.5610.9910.5810.9210.9238,779
Feb 20, 201810.9210.9210.2810.5110.5189,000
Feb 16, 201811.0111.4710.9311.0011.0087,900
Feb 15, 201811.2511.3510.9310.9610.9695,700
Feb 14, 201812.1012.1011.1311.1911.1997,400
Feb 13, 201812.4112.6112.0012.0012.0035,800
Feb 12, 201812.2012.7511.6712.5012.5047,100
Feb 09, 201812.8012.8011.8512.1712.1784,100
Feb 08, 201813.1713.2512.5512.5512.5571,100
Feb 07, 201813.3813.7513.2213.2913.2972,000
Feb 06, 201813.7814.4513.3613.3713.3791,800
Feb 05, 201814.2614.6913.9514.1814.18104,600
Feb 02, 201814.6214.8414.1414.3614.3649,300
Feb 01, 201815.0215.2914.5514.6514.6555,700
Jan 31, 201815.4915.4914.9715.0615.0661,500
Jan 30, 201815.4015.7115.0115.3415.3448,900
Jan 29, 201815.3415.7415.1215.5015.5051,100
Jan 26, 201815.4915.4915.0015.4015.4049,400
Jan 25, 201815.2015.4714.7915.4415.4467,300
Jan 24, 201815.4015.5915.1015.2315.2385,200
Jan 23, 201815.2215.6315.0315.3415.3490,800
Jan 22, 201814.9815.3814.8515.2215.2257,800
Jan 19, 201814.4415.0014.1814.9814.9876,300
Jan 18, 201814.2514.5913.8814.4314.4372,900
Jan 17, 201814.6914.6914.0714.3814.38138,100
Jan 16, 201814.3314.8614.3014.6014.6061,500
Jan 12, 201814.5414.5414.2314.4314.4362,800
Jan 11, 201814.1914.6314.1914.4714.4742,500
Jan 10, 201814.2714.5214.1414.2914.29103,400
Jan 09, 201814.2014.8714.0514.3014.3077,600
Jan 08, 201814.0014.3513.9814.1614.1678,200
Jan 05, 201813.4314.0013.2813.9313.9373,400
Jan 04, 201812.8513.4112.8413.2313.2352,300
Jan 03, 201812.9213.0312.7912.9312.9347,600
Jan 02, 201812.7513.1412.7513.0713.0748,100
Dec 29, 201712.9513.1012.7412.8012.8087,400
Dec 28, 201712.7312.9712.7312.9212.9286,600
Dec 27, 201712.8813.1712.7212.9012.9079,500
Dec 26, 201712.4013.0212.3613.0013.0069,200
Dec 22, 201712.8512.8512.4912.5612.5688,300
Dec 21, 201712.8312.9512.7612.8312.8354,800
Dec 20, 201712.9013.2712.8812.9212.9274,900
Dec 19, 201713.2313.4312.8513.0113.0182,200
Dec 18, 201712.4013.4512.4013.2713.27101,900
Dec 15, 201712.5113.4512.3412.4312.43111,000
Dec 14, 201712.6112.7812.3812.4712.4767,200
Dec 13, 201712.8313.0912.5012.5312.5397,500
Dec 12, 201712.8413.2312.8212.8812.8870,600
Dec 11, 201712.9313.3112.6012.7812.7881,900
Dec 08, 201713.1913.2212.9513.0213.0268,200
Dec 07, 201713.0613.4613.0613.1113.1169,800
Dec 06, 201713.6413.9213.2113.2413.2492,000
Dec 05, 201714.7514.7513.3513.8213.82108,500
Dec 04, 201713.8414.8413.4314.6914.69205,100
Dec 01, 201713.6413.8712.9413.6713.67117,500
Nov 30, 201713.8814.1313.4513.6113.61114,300
Nov 29, 201713.8514.4513.6513.9713.9790,300
Nov 28, 201713.8713.9813.3413.8513.8587,800
Nov 27, 201713.6614.0013.5613.9813.9860,900
Nov 24, 201714.0014.0013.5513.7913.7917,300
Nov 22, 201713.9014.2013.4713.8813.8863,700
Nov 21, 201714.0414.1713.6013.9813.9883,700
Nov 20, 201713.4514.1813.3614.0714.0778,700
Nov 17, 201713.2513.6613.1613.6113.6152,800
Nov 16, 201712.6213.5012.6213.3413.3465,300
Nov 15, 201712.4112.8212.3212.5412.5449,100
Nov 14, 201712.8512.8512.4012.5312.5373,000
Nov 13, 201712.6012.9312.4512.8812.8865,500
Nov 10, 201712.7713.0012.6612.8012.8072,200
Nov 09, 201711.6912.9511.6912.6312.63105,600
Nov 08, 201712.8612.8611.2011.9611.96200,900
Nov 07, 201712.6913.1512.5612.6212.6271,800
Nov 06, 201712.8613.0012.5112.5612.5697,300
Nov 03, 201712.9313.0612.6312.8512.8576,800
Nov 02, 201713.0013.0912.8013.0813.0852,000
Nov 01, 201712.2712.9811.9712.9412.94107,900
Oct 31, 201712.0512.3512.0512.2812.2858,700
Oct 30, 201712.1412.3011.8912.1412.1489,100
Oct 27, 201712.1412.3311.8512.2212.2271,800
Oct 26, 201711.7612.3811.7012.1412.14133,300
Oct 25, 201712.0012.2511.6511.8511.85128,200
Oct 24, 201712.6512.6712.1012.1312.13126,700
Oct 23, 201713.1013.2612.5612.6112.61168,300
Oct 20, 201713.1013.2212.9813.0713.0738,900
Oct 19, 201712.9213.3012.9012.9712.9781,600
Oct 18, 201713.4613.8513.0513.0713.0781,000
Oct 17, 201713.7714.1313.3513.3513.3577,500
Oct 16, 201713.9114.1513.8013.9913.9968,000
Oct 13, 201714.0714.5014.0714.1114.1187,400
Oct 12, 201714.3314.3513.9214.1614.1658,400
Oct 11, 201714.1714.4814.1014.3814.3873,300
Oct 10, 201714.2314.4114.0114.2814.2871,800
Oct 09, 201714.1714.4913.9814.0014.0086,100
Oct 06, 201713.9114.2413.9114.0614.0645,800
Oct 05, 201714.1414.1513.9414.0414.0443,600
Oct 04, 201714.0014.2413.9714.0014.0066,600
Oct 03, 201714.0614.1413.8914.0014.0058,300
Oct 02, 201713.8814.6113.8814.1614.1673,200
Sep 29, 201714.1314.1613.9314.0814.0839,900
Sep 28, 201714.1014.3513.9114.2614.2659,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...