TIS - Orchids Paper Products Company

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20182.282.431.882.282.284,760,200
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
May 24, 20184.905.014.414.494.49336,400
May 23, 20185.625.624.914.964.96338,000
May 22, 20185.695.935.535.665.6648,200
May 21, 20186.256.305.535.605.60124,000
May 18, 20185.566.195.506.126.12113,300
May 17, 20185.255.525.255.525.5259,500
May 16, 20185.255.405.225.255.2570,000
May 15, 20185.445.495.215.225.2274,900
May 14, 20185.365.465.225.415.4166,700
May 11, 20185.305.465.175.285.2849,100
May 10, 20185.165.365.105.255.2580,600
May 09, 20185.145.345.125.155.15120,000
May 08, 20185.105.255.095.145.1496,800
May 07, 20185.495.495.055.085.08209,700
May 04, 20185.655.845.525.555.55107,700
May 03, 20186.016.015.635.695.69103,100
May 02, 20186.156.255.976.016.0197,600
May 01, 20186.116.365.856.186.18161,000
Apr 30, 20186.546.746.116.116.11151,000
Apr 27, 20187.307.306.506.606.60369,900
Apr 26, 20187.017.636.267.387.38328,800
Apr 25, 20187.387.467.017.087.0896,700
Apr 24, 20187.127.506.817.377.37192,700
Apr 23, 20187.007.186.486.536.53149,500
Apr 20, 20187.217.456.487.087.08208,200
Apr 19, 20187.637.717.107.287.28116,800
Apr 18, 20187.908.007.577.627.6257,500
Apr 17, 20187.908.297.787.867.8663,100
Apr 16, 20187.918.007.807.867.8642,100
Apr 13, 20187.547.987.487.967.9682,800
Apr 12, 20187.787.857.387.427.4285,100
Apr 11, 20187.728.007.577.777.7749,600
Apr 10, 20187.838.007.617.787.7893,800
Apr 09, 20188.078.077.657.767.7665,300
Apr 06, 20188.018.537.908.018.01112,800
Apr 05, 20188.178.448.008.108.1064,200
Apr 04, 20187.538.207.538.128.12157,100
Apr 03, 20187.387.777.307.567.56121,300
Apr 02, 20188.248.347.257.427.42171,000
Mar 29, 20188.418.638.158.158.15195,800
Mar 28, 20188.849.278.388.418.4196,200
Mar 27, 20188.689.018.658.808.8072,900
Mar 26, 20189.239.288.608.838.8390,900
Mar 23, 20189.579.709.049.069.0697,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...