|
Closing price on 3/12/2008
|
|
| Open |
47.00 |
| High |
52.00 |
| Low |
45.90 |
| Volume |
46,100 |
| Split-adjusted Price |
45.99 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2008
|
+2.20 / +4.70%
|
47.00
|
52.00
|
45.90
|
49.00
|
49.00
|
45.99
|
46,100
|
|
|
3/11/2008
|
-3.50 / -6.96%
|
50.00
|
50.00
|
46.80
|
46.80
|
46.80
|
43.92
|
38,900
|
|
|
3/10/2008
|
+1.10 / +2.24%
|
54.10
|
54.10
|
49.00
|
50.30
|
50.30
|
47.21
|
148,800
|
|
|
3/7/2008
|
+4.40 / +9.82%
|
49.20
|
49.20
|
49.20
|
49.20
|
49.20
|
46.17
|
200
|
|
|
3/6/2008
|
+1.30 / +2.99%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
42.04
|
17,400
|
|
|
3/5/2008
|
+0.10 / +0.23%
|
39.30
|
44.40
|
39.30
|
43.50
|
43.50
|
40.82
|
97,200
|
|
|
3/4/2008
|
-4.00 / -8.44%
|
46.00
|
46.00
|
43.40
|
43.40
|
43.40
|
40.73
|
25,100
|
|
|
3/3/2008
|
+0.40 / +0.85%
|
51.00
|
51.00
|
45.10
|
47.40
|
47.40
|
44.49
|
54,500
|
|
|
2/29/2008
|
-2.00 / -4.08%
|
48.00
|
49.00
|
45.50
|
47.00
|
47.00
|
44.11
|
38,900
|
|
|
2/28/2008
|
+1.00 / +2.08%
|
48.50
|
49.50
|
46.60
|
49.00
|
49.00
|
45.99
|
30,700
|
|
|
2/27/2008
|
0.00 / 0.00%
|
47.00
|
51.50
|
46.00
|
48.00
|
48.00
|
45.05
|
38,400
|
|
|
2/26/2008
|
-3.90 / -7.51%
|
53.00
|
53.50
|
47.60
|
48.00
|
48.00
|
45.05
|
40,700
|
|
|
2/25/2008
|
+2.00 / +4.01%
|
51.50
|
51.90
|
50.50
|
51.90
|
51.90
|
48.71
|
48,900
|
|
|
2/22/2008
|
+0.30 / +0.60%
|
46.00
|
51.00
|
45.00
|
49.90
|
49.90
|
46.83
|
85,200
|
|
|
2/21/2008
|
-4.40 / -8.15%
|
53.00
|
53.10
|
49.60
|
49.60
|
49.60
|
46.55
|
52,300
|
|
|
2/20/2008
|
-0.80 / -1.46%
|
55.10
|
57.20
|
52.40
|
54.00
|
54.00
|
50.68
|
56,900
|
|
|
2/19/2008
|
+2.50 / +4.78%
|
52.90
|
57.40
|
52.30
|
54.80
|
54.80
|
51.43
|
85,600
|
|
|
2/18/2008
|
-4.70 / -8.25%
|
54.00
|
54.00
|
51.20
|
52.30
|
52.30
|
49.08
|
78,200
|
|
|
2/15/2008
|
-1.80 / -3.06%
|
58.00
|
58.00
|
54.00
|
57.00
|
57.00
|
53.49
|
53,500
|
|
|
2/14/2008
|
+2.80 / +5.00%
|
57.50
|
61.90
|
56.50
|
58.80
|
58.80
|
55.18
|
61,700
|
|
|
2/13/2008
|
-4.00 / -6.67%
|
64.00
|
64.00
|
56.00
|
56.00
|
56.00
|
52.56
|
60,300
|
|
|
2/12/2008
|
+0.80 / +1.35%
|
65.00
|
65.00
|
56.90
|
60.00
|
60.00
|
56.31
|
66,800
|
|
|
2/1/2008
|
+3.30 / +5.90%
|
59.20
|
59.20
|
58.00
|
59.20
|
59.20
|
55.56
|
86,300
|
|
|
1/31/2008
|
+5.00 / +9.82%
|
55.90
|
55.90
|
47.00
|
55.90
|
55.90
|
52.46
|
124,100
|
|
|
1/30/2008
|
+4.20 / +8.99%
|
50.90
|
50.90
|
50.90
|
50.90
|
50.90
|
47.77
|
9,800
|
|
|
1/29/2008
|
+3.70 / +8.60%
|
44.00
|
46.70
|
44.00
|
46.70
|
46.70
|
43.83
|
27,200
|
|
|
1/28/2008
|
+1.00 / +2.38%
|
42.00
|
43.50
|
42.00
|
43.00
|
43.00
|
40.36
|
15,000
|
|
|
1/25/2008
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.50
|
42.00
|
42.00
|
39.42
|
9,100
|
|
|
1/24/2008
|
-0.50 / -1.18%
|
42.00
|
44.00
|
41.10
|
42.00
|
42.00
|
39.42
|
18,700
|
|
|
1/23/2008
|
-0.70 / -1.62%
|
42.10
|
42.50
|
40.10
|
42.50
|
42.50
|
39.89
|
18,700
|
|
|