|
Closing price on 11/18/2011
|
|
| Open |
6.10 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
1,300 |
| Split-adjusted Price |
6.01 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2011
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.01
|
1,300
|
|
|
11/17/2011
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
5.72
|
7,800
|
|
|
11/16/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.10
|
3,300
|
|
|
11/15/2011
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.01
|
6,100
|
|
|
11/14/2011
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.91
|
22,100
|
|
|
11/11/2011
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.19
|
10,700
|
|
|
11/10/2011
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.01
|
7,200
|
|
|
11/9/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.19
|
3,000
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.19
|
6,900
|
|
|
11/7/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.19
|
200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.38
|
500
|
|
|
11/3/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.38
|
4,000
|
|
|
11/2/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.10
|
3,200
|
|
|
11/1/2011
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
6.38
|
8,700
|
|
|
10/31/2011
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
6.57
|
10,500
|
|
|
10/28/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
6.94
|
19,100
|
|
|
10/27/2011
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
6.66
|
7,100
|
|
|
10/26/2011
|
-1.50 / -17.24%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
6.76
|
33,200
|
|
|
10/25/2011
|
-0.40 / -4.40%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.70
|
8.16
|
50,400
|
|
|
10/24/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
8.54
|
25,300
|
|
|
10/21/2011
|
+0.10 / +1.11%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.10
|
8.54
|
27,700
|
|
|
10/20/2011
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.70
|
9.00
|
9.00
|
8.45
|
48,700
|
|
|
10/19/2011
|
+0.20 / +2.33%
|
9.30
|
9.30
|
8.40
|
8.80
|
8.80
|
8.26
|
13,800
|
|
|
10/18/2011
|
-0.40 / -4.44%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
8.07
|
24,000
|
|
|
10/17/2011
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
8.45
|
5,900
|
|
|
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
|
|
|