Closing price on 12/13/2016
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.90 |
Volume |
0 |
Split-adjusted Price |
4.60 |
|
|
TST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.60
|
0
|
|
12/12/2016
|
-0.10 / -2.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.60
|
8,300
|
|
12/9/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
12/8/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
12/7/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
12/6/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
12/5/2016
|
-0.30 / -5.66%
|
5.50
|
5.70
|
5.00
|
5.00
|
5.11
|
4.69
|
10,000
|
|
12/2/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.97
|
0
|
|
12/1/2016
|
+0.40 / +8.16%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.97
|
100
|
|
11/30/2016
|
-0.10 / -2.00%
|
4.90
|
5.20
|
4.90
|
4.90
|
4.93
|
4.60
|
4,900
|
|
11/29/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
11/28/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
11/25/2016
|
-0.50 / -9.09%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
400
|
|
11/24/2016
|
+0.50 / +10.00%
|
4.80
|
5.50
|
4.80
|
5.50
|
4.94
|
5.16
|
900
|
|
11/23/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
11/22/2016
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
3,800
|
|
11/21/2016
|
0.00 / 0.00%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.02
|
4.88
|
13,100
|
|
11/18/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
11/17/2016
|
+0.20 / +4.00%
|
5.10
|
5.20
|
5.10
|
5.20
|
5.15
|
4.88
|
300
|
|
11/16/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
0
|
|
11/15/2016
|
-0.10 / -1.96%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.04
|
4.69
|
5,200
|
|
11/14/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
0
|
|
11/11/2016
|
+0.10 / +2.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
32,700
|
|
11/10/2016
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.69
|
2,500
|
|
11/9/2016
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.10
|
4.69
|
1,500
|
|
11/8/2016
|
-0.40 / -7.27%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.30
|
4.79
|
1,500
|
|
11/7/2016
|
+0.20 / +3.77%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.55
|
5.16
|
18,300
|
|
11/4/2016
|
+0.10 / +1.92%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.35
|
4.97
|
4,500
|
|
11/3/2016
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
11/2/2016
|
-0.50 / -8.77%
|
5.20
|
5.90
|
5.20
|
5.20
|
5.51
|
4.88
|
18,200
|
|
|