|
Closing price on 10/27/2008
|
|
| Open |
12.90 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
11,300 |
| Split-adjusted Price |
12.11 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2008
|
-0.40 / -3.01%
|
12.90
|
13.00
|
12.50
|
12.90
|
12.90
|
12.11
|
11,300
|
|
|
10/24/2008
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.30
|
12.48
|
19,100
|
|
|
10/23/2008
|
-0.60 / -4.41%
|
13.00
|
13.30
|
12.90
|
13.00
|
13.00
|
12.20
|
53,000
|
|
|
10/22/2008
|
-0.20 / -1.45%
|
13.30
|
13.60
|
13.30
|
13.60
|
13.60
|
12.76
|
5,500
|
|
|
10/21/2008
|
+0.20 / +1.47%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
12.95
|
4,000
|
|
|
10/20/2008
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.30
|
13.60
|
13.60
|
12.76
|
12,000
|
|
|
10/17/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
13.70
|
13.70
|
12.86
|
11,800
|
|
|
10/16/2008
|
-0.50 / -3.52%
|
13.40
|
13.90
|
13.40
|
13.70
|
13.70
|
12.86
|
7,800
|
|
|
10/15/2008
|
-0.10 / -0.70%
|
15.00
|
15.00
|
14.10
|
14.20
|
14.20
|
13.33
|
13,400
|
|
|
10/14/2008
|
+0.80 / +5.93%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.42
|
1,100
|
|
|
10/13/2008
|
+0.40 / +3.05%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
12.67
|
4,000
|
|
|
10/10/2008
|
-0.40 / -2.96%
|
12.70
|
13.20
|
12.70
|
13.10
|
13.10
|
12.29
|
8,800
|
|
|
10/9/2008
|
+0.40 / +3.05%
|
12.80
|
14.00
|
12.80
|
13.50
|
13.50
|
12.67
|
14,300
|
|
|
10/8/2008
|
-0.30 / -2.24%
|
12.70
|
13.60
|
12.70
|
13.10
|
13.10
|
12.29
|
12,400
|
|
|
10/7/2008
|
-0.80 / -5.63%
|
13.40
|
14.00
|
13.40
|
13.40
|
13.40
|
12.58
|
31,100
|
|
|
10/6/2008
|
-1.10 / -7.19%
|
14.30
|
15.10
|
14.10
|
14.20
|
14.20
|
13.33
|
13,000
|
|
|
10/3/2008
|
-0.20 / -1.29%
|
14.70
|
15.80
|
14.70
|
15.30
|
15.30
|
14.36
|
4,500
|
|
|
10/2/2008
|
+1.00 / +6.90%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.50
|
14.55
|
31,300
|
|
|
10/1/2008
|
+1.00 / +7.41%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
13.61
|
16,900
|
|
|
9/30/2008
|
-1.00 / -6.90%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.50
|
12.67
|
35,600
|
|
|
9/29/2008
|
0.00 / 0.00%
|
14.40
|
15.00
|
14.30
|
14.50
|
14.50
|
13.61
|
21,300
|
|
|
9/26/2008
|
+0.20 / +1.40%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
13.61
|
10,200
|
|
|
9/25/2008
|
+0.50 / +3.62%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.30
|
13.42
|
11,400
|
|
|
9/24/2008
|
+0.20 / +1.47%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
12.95
|
18,600
|
|
|
9/23/2008
|
-1.00 / -6.85%
|
15.50
|
15.50
|
13.50
|
13.60
|
13.60
|
12.76
|
44,800
|
|
|
9/22/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.60
|
13.70
|
4,000
|
|
|
9/19/2008
|
+0.90 / +6.77%
|
12.50
|
14.20
|
12.50
|
14.20
|
14.20
|
13.33
|
15,600
|
|
|
9/18/2008
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.48
|
28,300
|
|
|
9/17/2008
|
-1.00 / -6.58%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
13.33
|
15,000
|
|
|
9/16/2008
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
14.27
|
15,100
|
|
|