|
Closing price on 12/4/2008
|
|
| Open |
13.00 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
17,300 |
| Split-adjusted Price |
12.01 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.40 / +3.23%
|
13.00
|
13.20
|
12.70
|
12.80
|
12.80
|
12.01
|
17,300
|
|
|
12/3/2008
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.64
|
1,000
|
|
|
12/2/2008
|
-0.10 / -0.80%
|
12.20
|
13.00
|
12.20
|
12.40
|
12.40
|
11.64
|
17,300
|
|
|
12/1/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.73
|
7,900
|
|
|
11/28/2008
|
+0.60 / +4.92%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
12.01
|
7,200
|
|
|
11/27/2008
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
11.45
|
10,100
|
|
|
11/26/2008
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.64
|
1,000
|
|
|
11/25/2008
|
+0.10 / +0.81%
|
12.90
|
12.90
|
12.40
|
12.50
|
12.50
|
11.73
|
9,500
|
|
|
11/24/2008
|
+0.10 / +0.81%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.40
|
11.64
|
11,500
|
|
|
11/21/2008
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
11.54
|
4,500
|
|
|
11/20/2008
|
-0.40 / -3.15%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
11.54
|
5,400
|
|
|
11/19/2008
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
11.92
|
400
|
|
|
11/18/2008
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.80
|
12.80
|
12.01
|
4,200
|
|
|
11/17/2008
|
-0.20 / -1.54%
|
12.80
|
13.00
|
12.80
|
12.80
|
12.80
|
12.01
|
7,100
|
|
|
11/14/2008
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
13.00
|
13.00
|
12.20
|
14,400
|
|
|
11/13/2008
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
12.20
|
6,800
|
|
|
11/12/2008
|
+0.40 / +3.17%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
12.20
|
3,900
|
|
|
11/11/2008
|
-0.90 / -6.67%
|
13.00
|
13.20
|
12.60
|
12.60
|
12.60
|
11.83
|
17,300
|
|
|
11/10/2008
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.67
|
11,800
|
|
|
11/7/2008
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
13.00
|
12.20
|
9,300
|
|
|
11/6/2008
|
-1.10 / -7.91%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.80
|
12.01
|
6,300
|
|
|
11/5/2008
|
+0.30 / +2.21%
|
13.80
|
14.00
|
13.30
|
13.90
|
13.90
|
13.05
|
8,000
|
|
|
11/4/2008
|
+0.50 / +3.82%
|
13.50
|
13.90
|
13.20
|
13.60
|
13.60
|
12.76
|
16,900
|
|
|
11/3/2008
|
+0.10 / +0.77%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
12.29
|
1,200
|
|
|
10/31/2008
|
-0.80 / -5.80%
|
13.80
|
14.30
|
13.00
|
13.00
|
13.00
|
12.20
|
7,400
|
|
|
10/30/2008
|
+0.30 / +2.22%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
12.95
|
2,000
|
|
|
10/29/2008
|
+0.70 / +5.47%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
12.67
|
34,300
|
|
|
10/28/2008
|
-0.10 / -0.78%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
12.01
|
5,500
|
|
|
10/27/2008
|
-0.40 / -3.01%
|
12.90
|
13.00
|
12.50
|
12.90
|
12.90
|
12.11
|
11,300
|
|
|
10/24/2008
|
+0.30 / +2.31%
|
13.00
|
13.30
|
12.90
|
13.30
|
13.30
|
12.48
|
19,100
|
|
|