|
Closing price on 1/4/2008
|
|
| Open |
50.45 |
| High |
51.50 |
| Low |
49.50 |
| Volume |
10,700 |
| Split-adjusted Price |
46.46 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2008
|
-2.50 / -4.81%
|
50.45
|
51.50
|
49.50
|
49.50
|
49.50
|
46.46
|
10,700
|
|
|
1/3/2008
|
-3.10 / -5.63%
|
54.37
|
55.50
|
52.00
|
52.00
|
52.00
|
48.80
|
10,300
|
|
|
1/2/2008
|
-0.90 / -1.61%
|
55.00
|
56.00
|
55.00
|
55.10
|
55.10
|
51.71
|
10,100
|
|
|
12/28/2007
|
+0.50 / +0.90%
|
55.40
|
56.80
|
55.40
|
56.00
|
56.00
|
52.56
|
9,900
|
|
|
12/27/2007
|
-0.50 / -0.89%
|
55.64
|
57.70
|
55.00
|
55.50
|
55.50
|
52.09
|
19,600
|
|
|
12/26/2007
|
+1.20 / +2.19%
|
55.00
|
57.30
|
55.00
|
56.00
|
56.00
|
52.56
|
17,300
|
|
|
12/25/2007
|
-2.20 / -3.86%
|
56.82
|
58.00
|
54.80
|
54.80
|
54.80
|
51.43
|
17,700
|
|
|
12/24/2007
|
0.00 / 0.00%
|
57.99
|
59.20
|
56.00
|
57.00
|
57.00
|
53.49
|
18,400
|
|
|
12/21/2007
|
+1.80 / +3.26%
|
56.00
|
59.00
|
56.00
|
57.00
|
57.00
|
53.49
|
14,900
|
|
|
12/20/2007
|
-4.80 / -8.00%
|
58.78
|
60.00
|
55.20
|
55.20
|
55.20
|
51.81
|
22,600
|
|
|
12/19/2007
|
+2.80 / +4.90%
|
56.00
|
61.10
|
56.00
|
60.00
|
60.00
|
56.31
|
51,200
|
|
|
12/18/2007
|
-1.80 / -3.05%
|
54.37
|
58.00
|
54.30
|
57.20
|
57.20
|
53.68
|
27,200
|
|
|
12/17/2007
|
-4.30 / -6.79%
|
62.79
|
64.10
|
59.00
|
59.00
|
59.00
|
55.37
|
5,800
|
|
|
12/14/2007
|
-5.70 / -8.26%
|
66.61
|
68.00
|
63.30
|
63.30
|
63.30
|
59.41
|
46,700
|
|
|
12/13/2007
|
+69.00 / +0.00%
|
78.37
|
80.00
|
62.00
|
69.00
|
69.00
|
64.76
|
167,500
|
|
|