|
Closing price on 3/10/2009
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
6,400 |
| Split-adjusted Price |
10.04 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2009
|
-0.30 / -2.73%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
10.04
|
6,400
|
|
|
3/9/2009
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.32
|
2,000
|
|
|
3/6/2009
|
-0.20 / -1.79%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
10.32
|
5,300
|
|
|
3/5/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.51
|
0
|
|
|
3/4/2009
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.51
|
100
|
|
|
3/3/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
5,000
|
|
|
3/2/2009
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
10.32
|
6,100
|
|
|
2/27/2009
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
10.70
|
2,000
|
|
|
2/26/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
500
|
|
|
2/25/2009
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
200
|
|
|
2/24/2009
|
-0.80 / -7.14%
|
11.00
|
11.00
|
10.40
|
10.40
|
10.40
|
9.76
|
14,700
|
|
|
2/23/2009
|
-0.10 / -0.88%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
10.51
|
3,700
|
|
|
2/20/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.61
|
0
|
|
|
2/19/2009
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.61
|
0
|
|
|
2/18/2009
|
-0.60 / -5.08%
|
11.20
|
12.00
|
11.20
|
11.20
|
11.20
|
10.51
|
800
|
|
|
2/17/2009
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.07
|
1,200
|
|
|
2/16/2009
|
-0.50 / -4.10%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
10.98
|
10,100
|
|
|
2/13/2009
|
+0.70 / +6.09%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.45
|
1,000
|
|
|
2/12/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.79
|
0
|
|
|
2/11/2009
|
-0.50 / -4.17%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.79
|
3,100
|
|
|
2/10/2009
|
-0.30 / -2.44%
|
11.80
|
12.00
|
11.70
|
12.00
|
12.00
|
11.26
|
9,200
|
|
|
2/9/2009
|
+0.40 / +3.36%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
11.54
|
7,100
|
|
|
2/6/2009
|
+0.20 / +1.71%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.17
|
3,100
|
|
|
2/5/2009
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
10.98
|
2,200
|
|
|
2/4/2009
|
+0.50 / +4.46%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.70
|
10.98
|
3,500
|
|
|
2/3/2009
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.51
|
300
|
|
|
2/2/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.70
|
0
|
|
|
1/23/2009
|
-0.40 / -3.39%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.70
|
2,000
|
|
|
1/22/2009
|
+0.70 / +6.31%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.07
|
100
|
|
|
1/21/2009
|
-0.20 / -1.77%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
10.42
|
600
|
|
|