|
Closing price on 10/29/2009
|
|
| Open |
29.00 |
| High |
30.50 |
| Low |
28.60 |
| Volume |
99,000 |
| Split-adjusted Price |
28.25 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2009
|
-0.20 / -0.66%
|
29.00
|
30.50
|
28.60
|
30.10
|
30.10
|
28.25
|
99,000
|
|
|
10/28/2009
|
+1.60 / +5.57%
|
28.40
|
30.30
|
28.40
|
30.30
|
30.30
|
28.44
|
96,300
|
|
|
10/27/2009
|
-1.30 / -4.33%
|
30.00
|
30.00
|
28.10
|
28.70
|
28.70
|
26.94
|
77,300
|
|
|
10/26/2009
|
-1.20 / -3.85%
|
31.00
|
32.00
|
29.80
|
30.00
|
30.00
|
28.16
|
136,700
|
|
|
10/23/2009
|
-2.20 / -6.59%
|
33.00
|
34.80
|
30.70
|
31.20
|
31.20
|
29.28
|
32,700
|
|
|
10/22/2009
|
+2.00 / +6.37%
|
33.00
|
33.40
|
29.20
|
33.40
|
33.40
|
31.35
|
167,200
|
|
|
10/21/2009
|
-2.10 / -6.27%
|
33.00
|
33.00
|
30.80
|
31.40
|
31.40
|
29.47
|
151,500
|
|
|
10/20/2009
|
-3.40 / -9.21%
|
34.00
|
35.20
|
31.30
|
33.50
|
33.50
|
31.44
|
168,700
|
|
|
10/19/2009
|
+2.40 / +6.96%
|
37.00
|
37.00
|
32.20
|
36.90
|
36.90
|
34.63
|
338,200
|
|
|
10/16/2009
|
+1.70 / +5.18%
|
35.00
|
35.00
|
32.80
|
34.50
|
34.50
|
32.38
|
308,900
|
|
|
10/15/2009
|
+2.00 / +6.49%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
30.78
|
140,700
|
|
|
10/14/2009
|
+1.90 / +6.57%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
28.91
|
145,100
|
|
|
10/13/2009
|
+1.50 / +5.47%
|
28.90
|
28.90
|
28.00
|
28.90
|
28.90
|
27.12
|
232,400
|
|
|
10/12/2009
|
+1.70 / +6.61%
|
27.00
|
27.40
|
26.20
|
27.40
|
27.40
|
25.71
|
162,200
|
|
|
10/9/2009
|
+0.30 / +1.18%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
24.12
|
170,600
|
|
|
10/8/2009
|
+1.70 / +7.17%
|
24.10
|
25.50
|
23.50
|
25.40
|
25.40
|
23.84
|
138,500
|
|
|
10/7/2009
|
-0.30 / -1.25%
|
24.00
|
24.20
|
23.70
|
23.70
|
23.70
|
22.24
|
62,100
|
|
|
10/6/2009
|
0.00 / 0.00%
|
25.00
|
25.00
|
23.40
|
24.00
|
24.00
|
22.52
|
31,300
|
|
|
10/5/2009
|
-0.50 / -2.04%
|
24.00
|
24.50
|
23.00
|
24.00
|
24.00
|
22.52
|
36,600
|
|
|
10/2/2009
|
+0.30 / +1.24%
|
26.20
|
26.20
|
22.80
|
24.50
|
24.50
|
22.99
|
104,200
|
|
|
10/1/2009
|
-2.10 / -7.98%
|
26.50
|
26.80
|
24.00
|
24.20
|
24.20
|
22.71
|
104,400
|
|
|
9/30/2009
|
+1.80 / +7.35%
|
24.80
|
26.50
|
23.90
|
26.30
|
26.30
|
24.68
|
248,100
|
|
|
9/29/2009
|
+0.80 / +3.38%
|
25.30
|
25.30
|
23.70
|
24.50
|
24.50
|
22.99
|
379,900
|
|
|
9/28/2009
|
+1.30 / +5.80%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
22.24
|
28,600
|
|
|
9/25/2009
|
+1.70 / +8.21%
|
21.00
|
22.40
|
21.00
|
22.40
|
22.40
|
21.02
|
52,600
|
|
|
9/24/2009
|
-1.10 / -5.05%
|
21.50
|
21.50
|
20.60
|
20.70
|
20.70
|
19.43
|
94,700
|
|
|
9/23/2009
|
-0.30 / -1.36%
|
22.30
|
22.80
|
21.30
|
21.80
|
21.80
|
20.46
|
94,900
|
|
|
9/22/2009
|
-0.80 / -3.49%
|
22.40
|
22.90
|
22.00
|
22.10
|
22.10
|
20.74
|
94,600
|
|
|
9/21/2009
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.40
|
22.90
|
22.90
|
21.49
|
92,400
|
|
|
9/18/2009
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.50
|
23.00
|
23.00
|
21.59
|
57,200
|
|
|