|
Closing price on 12/27/2012
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
3.90 |
| Volume |
10,900 |
| Split-adjusted Price |
3.94 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2012
|
+0.20 / +5.00%
|
4.10
|
4.20
|
3.90
|
4.20
|
4.20
|
3.94
|
10,900
|
|
|
12/26/2012
|
+0.10 / +2.56%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.75
|
9,400
|
|
|
12/25/2012
|
-0.20 / -4.88%
|
3.90
|
4.10
|
3.90
|
3.90
|
3.90
|
3.66
|
17,800
|
|
|
12/24/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.10
|
3.85
|
8,600
|
|
|
12/21/2012
|
+0.10 / +2.50%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
3.85
|
22,300
|
|
|
12/20/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.75
|
6,800
|
|
|
12/19/2012
|
-0.10 / -2.44%
|
3.90
|
4.00
|
3.90
|
4.00
|
4.00
|
3.75
|
11,700
|
|
|
12/18/2012
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
4.10
|
3.85
|
9,600
|
|
|
12/17/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.90
|
3.66
|
7,200
|
|
|
12/14/2012
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.10
|
3.85
|
26,000
|
|
|
12/13/2012
|
-0.10 / -2.44%
|
4.10
|
4.30
|
3.90
|
4.00
|
4.00
|
3.75
|
13,200
|
|
|
12/12/2012
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.10
|
4.10
|
3.85
|
10,100
|
|
|
12/11/2012
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.70
|
4.10
|
4.10
|
3.85
|
8,000
|
|
|
12/10/2012
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
3.66
|
37,100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.47
|
10,800
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.47
|
0
|
|
|
12/5/2012
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.47
|
3,300
|
|
|
12/4/2012
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.60
|
3.90
|
3.90
|
3.66
|
15,600
|
|
|
12/3/2012
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.47
|
7,200
|
|
|
11/30/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.66
|
0
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.66
|
0
|
|
|
11/28/2012
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.90
|
3.66
|
8,500
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.47
|
0
|
|
|
11/26/2012
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.47
|
100
|
|
|
11/23/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.57
|
0
|
|
|
11/22/2012
|
-0.20 / -5.13%
|
3.70
|
3.90
|
3.70
|
3.70
|
3.70
|
3.47
|
2,400
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.66
|
1,300
|
|
|
11/20/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
3.66
|
800
|
|
|
11/19/2012
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.90
|
3.66
|
11,500
|
|
|
11/16/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.47
|
2,500
|
|
|