|
Closing price on 1/19/2009
|
|
| Open |
11.00 |
| High |
12.10 |
| Low |
11.00 |
| Volume |
2,300 |
| Split-adjusted Price |
10.42 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2009
|
-0.60 / -5.13%
|
11.00
|
12.10
|
11.00
|
11.10
|
11.10
|
10.42
|
2,300
|
|
|
1/16/2009
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
10.98
|
0
|
|
|
1/15/2009
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
10.89
|
11,100
|
|
|
1/14/2009
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
10.98
|
2,100
|
|
|
1/13/2009
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.17
|
1,000
|
|
|
1/12/2009
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
11.26
|
5,900
|
|
|
1/9/2009
|
+0.20 / +1.68%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
11.36
|
4,000
|
|
|
1/8/2009
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
11.17
|
5,100
|
|
|
1/7/2009
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
0
|
|
|
1/6/2009
|
-0.30 / -2.44%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
12,600
|
|
|
1/5/2009
|
+0.10 / +0.82%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
11.54
|
2,900
|
|
|
1/2/2009
|
-0.20 / -1.61%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
11.45
|
3,100
|
|
|
12/31/2008
|
-0.50 / -3.88%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
11.64
|
2,400
|
|
|
12/30/2008
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
12.11
|
2,300
|
|
|
12/29/2008
|
-0.40 / -3.01%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.90
|
12.11
|
19,300
|
|
|
12/26/2008
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.48
|
17,300
|
|
|
12/25/2008
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
12.39
|
3,800
|
|
|
12/24/2008
|
-0.40 / -2.96%
|
13.20
|
13.50
|
13.10
|
13.10
|
13.10
|
12.29
|
2,700
|
|
|
12/23/2008
|
-0.20 / -1.46%
|
13.30
|
13.70
|
13.30
|
13.50
|
13.50
|
12.67
|
2,200
|
|
|
12/22/2008
|
-0.10 / -0.72%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
12.86
|
1,200
|
|
|
12/19/2008
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
12.95
|
7,700
|
|
|
12/18/2008
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
12.86
|
1,500
|
|
|
12/17/2008
|
+0.70 / +5.38%
|
13.70
|
13.70
|
13.20
|
13.70
|
13.70
|
12.86
|
1,800
|
|
|
12/16/2008
|
-0.50 / -3.70%
|
14.10
|
14.10
|
13.00
|
13.00
|
13.00
|
12.20
|
9,900
|
|
|
12/15/2008
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
12.67
|
1,600
|
|
|
12/12/2008
|
+0.60 / +4.69%
|
13.00
|
13.50
|
13.00
|
13.40
|
13.40
|
12.58
|
4,400
|
|
|
12/11/2008
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
12.01
|
1,200
|
|
|
12/10/2008
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
11.92
|
5,900
|
|
|
12/9/2008
|
+0.20 / +1.59%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
12.01
|
3,100
|
|
|
12/8/2008
|
-0.40 / -3.08%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
11.83
|
5,200
|
|
|