|
Closing price on 12/10/2013
|
|
| Open |
4.60 |
| High |
4.60 |
| Low |
4.50 |
| Volume |
8,000 |
| Split-adjusted Price |
4.22 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
-0.30 / -6.25%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.22
|
8,000
|
|
|
12/9/2013
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.50
|
10,900
|
|
|
12/6/2013
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.80
|
4.50
|
9,700
|
|
|
12/5/2013
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.70
|
4.80
|
4.80
|
4.50
|
29,000
|
|
|
12/4/2013
|
+0.20 / +4.17%
|
4.70
|
5.00
|
4.70
|
5.00
|
5.00
|
4.69
|
20,600
|
|
|
12/3/2013
|
-0.20 / -4.00%
|
4.70
|
5.00
|
4.70
|
4.80
|
4.80
|
4.50
|
29,000
|
|
|
12/2/2013
|
-0.30 / -5.66%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
4.69
|
66,500
|
|
|
11/29/2013
|
-0.30 / -5.36%
|
5.10
|
5.50
|
5.10
|
5.30
|
5.30
|
4.97
|
29,300
|
|
|
11/28/2013
|
-0.10 / -1.75%
|
5.80
|
6.10
|
5.20
|
5.60
|
5.60
|
5.26
|
100,340
|
|
|
11/27/2013
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
125,300
|
|
|
11/26/2013
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
20,900
|
|
|
11/25/2013
|
+0.40 / +9.09%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
4.50
|
17,400
|
|
|
11/22/2013
|
+0.40 / +10.00%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.40
|
4.13
|
46,700
|
|
|
11/21/2013
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.75
|
75,100
|
|
|
11/20/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
3.47
|
27,900
|
|
|
11/19/2013
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.70
|
3.47
|
37,700
|
|
|
11/18/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.40
|
3.19
|
36,100
|
|
|
11/15/2013
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.30
|
3.40
|
3.40
|
3.19
|
23,700
|
|
|
11/14/2013
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.19
|
8,200
|
|
|
11/13/2013
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.40
|
3.50
|
3.50
|
3.28
|
37,700
|
|
|
11/12/2013
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.30
|
3.70
|
3.70
|
3.47
|
7,800
|
|
|
11/11/2013
|
+0.20 / +6.06%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
3.28
|
4,000
|
|
|
11/8/2013
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.30
|
3.10
|
37,000
|
|
|
11/7/2013
|
-0.10 / -2.94%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
3.10
|
10,900
|
|
|
11/6/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.19
|
0
|
|
|
11/5/2013
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.40
|
3.19
|
10,300
|
|
|
11/4/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.91
|
157,700
|
|
|
11/1/2013
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.91
|
10,000
|
|
|
10/31/2013
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.00
|
100
|
|
|
10/30/2013
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.91
|
500
|
|
|