|
|
Closing price on 10/14/2011
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
8.80 |
| Volume |
24,200 |
| Split-adjusted Price |
8.26 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2011
|
-0.40 / -4.35%
|
9.30
|
9.50
|
8.80
|
8.80
|
8.80
|
8.26
|
24,200
|
|
|
10/13/2011
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.20
|
8.63
|
46,400
|
|
|
10/12/2011
|
+0.60 / +6.90%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.30
|
8.73
|
83,400
|
|
|
10/11/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.16
|
9,300
|
|
|
10/10/2011
|
-0.10 / -1.18%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.40
|
7.88
|
6,000
|
|
|
10/7/2011
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
7.98
|
7,000
|
|
|
10/6/2011
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.26
|
5,700
|
|
|
10/5/2011
|
-0.20 / -2.33%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
7.88
|
15,100
|
|
|
10/4/2011
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
8.07
|
14,700
|
|
|
10/3/2011
|
-0.10 / -1.16%
|
8.50
|
9.00
|
8.50
|
8.50
|
8.50
|
7.98
|
7,200
|
|
|
9/30/2011
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
8.07
|
3,100
|
|
|
9/29/2011
|
-0.40 / -4.49%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
7.98
|
12,500
|
|
|
9/28/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
8.35
|
17,700
|
|
|
9/27/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.45
|
14,200
|
|
|
9/26/2011
|
+0.20 / +2.30%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
8.35
|
30,100
|
|
|
9/23/2011
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.16
|
6,000
|
|
|
9/22/2011
|
-0.30 / -3.30%
|
8.90
|
9.20
|
8.80
|
8.80
|
8.80
|
8.26
|
17,400
|
|
|
9/21/2011
|
+0.30 / +3.41%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.10
|
8.54
|
2,200
|
|
|
9/20/2011
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.26
|
16,500
|
|
|
9/19/2011
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
8.63
|
16,500
|
|
|
9/16/2011
|
-0.30 / -3.23%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
8.45
|
11,400
|
|
|
9/15/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.30
|
8.73
|
17,500
|
|
|
9/14/2011
|
+0.10 / +1.09%
|
9.40
|
9.80
|
9.20
|
9.30
|
9.30
|
8.73
|
79,800
|
|
|
9/13/2011
|
+0.60 / +6.98%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.63
|
56,200
|
|
|
9/12/2011
|
+0.30 / +3.61%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.07
|
15,300
|
|
|
9/9/2011
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.30
|
7.79
|
15,000
|
|
|
9/8/2011
|
+0.20 / +2.47%
|
8.40
|
8.60
|
8.20
|
8.30
|
8.30
|
7.79
|
22,100
|
|
|
9/7/2011
|
+0.20 / +2.53%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
7.60
|
4,100
|
|
|
9/6/2011
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.41
|
1,500
|
|
|
9/5/2011
|
-0.20 / -2.44%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
7.51
|
18,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|