|
Closing price on 12/21/2010
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
12,200 |
| Split-adjusted Price |
17.83 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2010
|
-0.40 / -2.06%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
17.83
|
12,200
|
|
|
12/20/2010
|
-0.70 / -3.48%
|
20.20
|
20.30
|
19.20
|
19.40
|
19.40
|
18.21
|
25,400
|
|
|
12/17/2010
|
+1.30 / +6.91%
|
19.90
|
20.10
|
19.20
|
20.10
|
20.10
|
18.86
|
17,400
|
|
|
12/16/2010
|
-1.00 / -5.05%
|
19.10
|
19.20
|
18.80
|
18.80
|
18.80
|
17.64
|
47,300
|
|
|
12/15/2010
|
-1.10 / -5.26%
|
21.20
|
21.20
|
19.70
|
19.80
|
19.80
|
18.58
|
51,100
|
|
|
12/14/2010
|
-1.50 / -6.70%
|
22.50
|
22.50
|
20.80
|
20.90
|
20.90
|
19.61
|
100,000
|
|
|
12/13/2010
|
+0.90 / +4.19%
|
22.50
|
22.50
|
22.00
|
22.40
|
22.40
|
21.02
|
124,600
|
|
|
12/10/2010
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.10
|
21.50
|
21.50
|
20.18
|
73,100
|
|
|
12/9/2010
|
+0.90 / +4.59%
|
20.30
|
21.00
|
19.20
|
20.50
|
20.50
|
19.24
|
43,500
|
|
|
12/8/2010
|
-0.80 / -3.92%
|
20.00
|
21.00
|
19.60
|
19.60
|
19.60
|
18.39
|
101,500
|
|
|
12/7/2010
|
-1.10 / -5.12%
|
20.50
|
22.00
|
20.30
|
20.40
|
20.40
|
19.15
|
84,500
|
|
|
12/6/2010
|
+1.20 / +5.91%
|
21.50
|
21.60
|
21.20
|
21.50
|
21.50
|
20.18
|
185,800
|
|
|
12/3/2010
|
+0.80 / +4.10%
|
19.70
|
20.30
|
19.70
|
20.30
|
20.30
|
19.05
|
87,300
|
|
|
12/2/2010
|
+0.70 / +3.72%
|
18.90
|
19.60
|
18.00
|
19.50
|
19.50
|
18.30
|
77,100
|
|
|
12/1/2010
|
-0.50 / -2.59%
|
19.20
|
19.70
|
18.20
|
18.80
|
18.80
|
17.64
|
103,700
|
|
|
11/30/2010
|
+0.70 / +3.76%
|
18.80
|
19.30
|
18.80
|
19.30
|
19.30
|
18.11
|
119,100
|
|
|
11/29/2010
|
+0.70 / +3.91%
|
17.90
|
18.60
|
17.00
|
18.60
|
18.60
|
17.46
|
53,300
|
|
|
11/26/2010
|
+0.70 / +4.07%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.90
|
16.80
|
48,400
|
|
|
11/25/2010
|
+0.70 / +4.24%
|
16.80
|
17.60
|
16.80
|
17.20
|
17.20
|
16.14
|
53,800
|
|
|
11/24/2010
|
+0.50 / +3.13%
|
15.70
|
16.80
|
15.70
|
16.50
|
16.50
|
15.49
|
35,000
|
|
|
11/23/2010
|
+0.30 / +1.91%
|
15.70
|
16.10
|
15.50
|
16.00
|
16.00
|
15.02
|
24,500
|
|
|
11/22/2010
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.70
|
14.73
|
36,800
|
|
|
11/19/2010
|
-0.60 / -3.66%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
14.83
|
38,200
|
|
|
11/18/2010
|
+1.10 / +7.19%
|
15.90
|
16.40
|
15.70
|
16.40
|
16.40
|
15.39
|
48,400
|
|
|
11/17/2010
|
+0.10 / +0.66%
|
15.30
|
15.80
|
15.30
|
15.30
|
15.30
|
14.36
|
31,500
|
|
|
11/16/2010
|
-0.50 / -3.18%
|
15.30
|
16.00
|
15.10
|
15.20
|
15.20
|
14.27
|
35,800
|
|
|
11/15/2010
|
-1.00 / -5.99%
|
16.40
|
16.40
|
15.70
|
15.70
|
15.70
|
14.73
|
19,400
|
|
|
11/12/2010
|
-1.00 / -5.65%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
15.67
|
67,800
|
|
|
11/11/2010
|
-0.90 / -4.84%
|
18.50
|
18.50
|
17.40
|
17.70
|
17.70
|
16.61
|
52,300
|
|
|
11/10/2010
|
+0.30 / +1.64%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
17.46
|
19,400
|
|
|