|
Closing price on 12/6/2011
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
5,500 |
| Split-adjusted Price |
5.54 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2011
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
5.54
|
5,500
|
|
|
12/5/2011
|
+0.40 / +6.90%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
5.82
|
7,900
|
|
|
12/2/2011
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.44
|
1,600
|
|
|
12/1/2011
|
+0.20 / +3.64%
|
6.00
|
6.00
|
5.50
|
5.70
|
5.70
|
5.35
|
2,900
|
|
|
11/30/2011
|
-0.30 / -5.17%
|
5.80
|
5.80
|
5.50
|
5.50
|
5.50
|
5.16
|
2,000
|
|
|
11/29/2011
|
-0.20 / -3.33%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.44
|
100
|
|
|
11/28/2011
|
+0.20 / +3.45%
|
5.40
|
6.00
|
5.40
|
6.00
|
6.00
|
5.63
|
300
|
|
|
11/25/2011
|
+0.10 / +1.75%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
5.44
|
2,400
|
|
|
11/24/2011
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.70
|
5.70
|
5.70
|
5.35
|
5,900
|
|
|
11/23/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.00
|
5.63
|
6,100
|
|
|
11/22/2011
|
-0.30 / -4.76%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
5.63
|
18,100
|
|
|
11/21/2011
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
5.91
|
600
|
|
|
11/18/2011
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
6.01
|
1,300
|
|
|
11/17/2011
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
5.72
|
7,800
|
|
|
11/16/2011
|
+0.10 / +1.56%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.10
|
3,300
|
|
|
11/15/2011
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.01
|
6,100
|
|
|
11/14/2011
|
-0.30 / -4.55%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.91
|
22,100
|
|
|
11/11/2011
|
+0.20 / +3.13%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.19
|
10,700
|
|
|
11/10/2011
|
-0.20 / -3.03%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
6.01
|
7,200
|
|
|
11/9/2011
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
6.19
|
3,000
|
|
|
11/8/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.19
|
6,900
|
|
|
11/7/2011
|
-0.20 / -2.94%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.19
|
200
|
|
|
11/4/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.38
|
500
|
|
|
11/3/2011
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.38
|
4,000
|
|
|
11/2/2011
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.10
|
3,200
|
|
|
11/1/2011
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.80
|
6.38
|
8,700
|
|
|
10/31/2011
|
-0.40 / -5.41%
|
7.40
|
7.40
|
7.00
|
7.00
|
7.00
|
6.57
|
10,500
|
|
|
10/28/2011
|
+0.30 / +4.23%
|
7.10
|
7.40
|
7.10
|
7.40
|
7.40
|
6.94
|
19,100
|
|
|
10/27/2011
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.00
|
7.10
|
7.10
|
6.66
|
7,100
|
|
|
10/26/2011
|
-1.50 / -17.24%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.20
|
6.76
|
33,200
|
|
|