|
Closing price on 11/5/2012
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.80 |
| Volume |
200 |
| Split-adjusted Price |
3.66 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.66
|
200
|
|
|
11/2/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.66
|
500
|
|
|
11/1/2012
|
+0.10 / +2.63%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.90
|
3.66
|
8,400
|
|
|
10/31/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.57
|
100
|
|
|
10/30/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.75
|
0
|
|
|
10/29/2012
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.75
|
2,700
|
|
|
10/26/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.66
|
1,800
|
|
|
10/25/2012
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.66
|
0
|
|
|
10/24/2012
|
+0.10 / +2.56%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.75
|
18,500
|
|
|
10/23/2012
|
-0.20 / -4.88%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.66
|
100
|
|
|
10/22/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.85
|
200
|
|
|
10/19/2012
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.10
|
3.85
|
500
|
|
|
10/18/2012
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.75
|
300
|
|
|
10/17/2012
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.94
|
0
|
|
|
10/16/2012
|
+0.10 / +2.38%
|
4.10
|
4.30
|
4.10
|
4.30
|
4.30
|
4.04
|
8,700
|
|
|
10/15/2012
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.20
|
3.94
|
6,200
|
|
|
10/12/2012
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.10
|
4.10
|
3.85
|
4,200
|
|
|
10/11/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.70
|
4.10
|
4.10
|
3.85
|
11,700
|
|
|
10/10/2012
|
+0.10 / +2.63%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.90
|
3.66
|
11,600
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
3.57
|
16,800
|
|
|
10/8/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.57
|
100
|
|
|
10/5/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
3.47
|
4,200
|
|
|
10/4/2012
|
+0.10 / +2.78%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
3.47
|
5,300
|
|
|
10/3/2012
|
-0.20 / -5.26%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.38
|
7,900
|
|
|
10/2/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.57
|
100
|
|
|
10/1/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.75
|
100
|
|
|
9/28/2012
|
-0.20 / -5.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
3.57
|
2,000
|
|
|
9/27/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.75
|
100
|
|
|
9/26/2012
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.60
|
4.00
|
4.00
|
3.75
|
24,400
|
|
|
9/25/2012
|
-0.20 / -5.13%
|
4.00
|
4.10
|
3.70
|
3.70
|
3.70
|
3.47
|
2,800
|
|
|