|
Closing price on 12/25/2009
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
56,300 |
| Split-adjusted Price |
22.05 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2009
|
+1.10 / +4.91%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
22.05
|
56,300
|
|
|
12/24/2009
|
+0.60 / +2.75%
|
21.90
|
22.40
|
20.50
|
22.40
|
22.40
|
21.02
|
70,000
|
|
|
12/23/2009
|
+1.00 / +4.81%
|
21.30
|
21.90
|
20.40
|
21.80
|
21.80
|
20.46
|
52,900
|
|
|
12/22/2009
|
-0.10 / -0.48%
|
22.30
|
22.30
|
20.80
|
20.80
|
20.80
|
19.52
|
60,100
|
|
|
12/21/2009
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.90
|
19.61
|
29,300
|
|
|
12/18/2009
|
+0.50 / +2.62%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
18.39
|
15,800
|
|
|
12/17/2009
|
+0.20 / +1.06%
|
18.30
|
19.10
|
18.00
|
19.10
|
19.10
|
17.93
|
43,100
|
|
|
12/16/2009
|
-1.30 / -6.44%
|
19.10
|
19.80
|
18.90
|
18.90
|
18.90
|
17.74
|
35,500
|
|
|
12/15/2009
|
+0.30 / +1.51%
|
20.50
|
21.00
|
19.90
|
20.20
|
20.20
|
18.96
|
29,000
|
|
|
12/14/2009
|
+1.00 / +5.29%
|
20.00
|
20.20
|
18.60
|
19.90
|
19.90
|
18.68
|
59,000
|
|
|
12/11/2009
|
-1.10 / -5.50%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.90
|
17.74
|
43,800
|
|
|
12/10/2009
|
-1.50 / -6.98%
|
20.00
|
21.40
|
20.00
|
20.00
|
20.00
|
18.77
|
33,500
|
|
|
12/9/2009
|
-1.50 / -6.52%
|
23.20
|
23.20
|
21.50
|
21.50
|
21.50
|
20.18
|
13,600
|
|
|
12/8/2009
|
-1.40 / -5.74%
|
24.50
|
24.50
|
22.80
|
23.00
|
23.00
|
21.59
|
48,200
|
|
|
12/7/2009
|
-1.20 / -4.69%
|
25.90
|
25.90
|
23.60
|
24.40
|
24.40
|
22.90
|
16,700
|
|
|
12/4/2009
|
+0.60 / +2.40%
|
26.00
|
26.00
|
25.00
|
25.60
|
25.60
|
24.03
|
23,200
|
|
|
12/3/2009
|
-1.50 / -5.66%
|
25.10
|
26.50
|
25.00
|
25.00
|
25.00
|
23.46
|
119,100
|
|
|
12/2/2009
|
-1.90 / -6.69%
|
29.00
|
29.00
|
26.50
|
26.50
|
26.50
|
24.87
|
60,700
|
|
|
12/1/2009
|
+1.10 / +4.03%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
26.65
|
73,300
|
|
|
11/30/2009
|
-0.10 / -0.36%
|
27.50
|
27.60
|
25.70
|
27.30
|
27.30
|
25.62
|
121,900
|
|
|
11/27/2009
|
-2.00 / -6.80%
|
27.40
|
30.00
|
27.40
|
27.40
|
27.40
|
25.71
|
173,800
|
|
|
11/26/2009
|
-2.00 / -6.37%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
27.59
|
42,600
|
|
|
11/25/2009
|
-1.80 / -5.42%
|
34.00
|
34.00
|
31.40
|
31.40
|
31.40
|
29.47
|
30,300
|
|
|
11/24/2009
|
-2.00 / -5.68%
|
35.00
|
35.40
|
33.20
|
33.20
|
33.20
|
31.16
|
214,500
|
|
|
11/23/2009
|
-2.30 / -6.13%
|
37.40
|
37.40
|
34.10
|
35.20
|
35.20
|
33.04
|
68,000
|
|
|
11/20/2009
|
-0.20 / -0.53%
|
35.20
|
37.50
|
35.20
|
37.50
|
37.50
|
35.19
|
124,400
|
|
|
11/19/2009
|
-2.30 / -5.75%
|
40.00
|
40.00
|
37.70
|
37.70
|
37.70
|
35.38
|
113,900
|
|
|
11/18/2009
|
-0.50 / -1.23%
|
42.30
|
42.90
|
39.10
|
40.00
|
40.00
|
37.54
|
308,400
|
|
|
11/17/2009
|
+2.40 / +6.30%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.50
|
38.01
|
652,900
|
|
|
11/16/2009
|
+2.50 / +7.02%
|
35.50
|
38.10
|
35.50
|
38.10
|
38.10
|
35.76
|
168,800
|
|
|