|
Closing price on 3/30/2012
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
23,500 |
| Split-adjusted Price |
6.01 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
6.01
|
23,500
|
|
|
3/29/2012
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.01
|
133,900
|
|
|
3/28/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
6.10
|
16,300
|
|
|
3/27/2012
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
6.01
|
38,200
|
|
|
3/26/2012
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.29
|
119,200
|
|
|
3/23/2012
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.91
|
44,000
|
|
|
3/22/2012
|
-0.10 / -1.61%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.10
|
5.72
|
13,600
|
|
|
3/21/2012
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.82
|
28,500
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.72
|
11,600
|
|
|
3/19/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
5.72
|
25,500
|
|
|
3/16/2012
|
-0.20 / -3.23%
|
6.00
|
6.30
|
5.90
|
6.00
|
6.00
|
5.63
|
36,900
|
|
|
3/15/2012
|
+0.40 / +6.90%
|
5.80
|
6.20
|
5.80
|
6.20
|
6.20
|
5.82
|
34,900
|
|
|
3/14/2012
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.44
|
12,000
|
|
|
3/13/2012
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.60
|
6.00
|
6.00
|
5.63
|
19,000
|
|
|
3/12/2012
|
-0.20 / -3.28%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.54
|
22,700
|
|
|
3/9/2012
|
-0.20 / -3.17%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
5.72
|
70,500
|
|
|
3/8/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
5.90
|
6.30
|
6.30
|
5.91
|
36,600
|
|
|
3/7/2012
|
-0.30 / -4.55%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
5.91
|
23,800
|
|
|
3/6/2012
|
+0.20 / +3.13%
|
6.40
|
6.80
|
6.30
|
6.60
|
6.60
|
6.19
|
49,500
|
|
|
3/5/2012
|
+0.40 / +6.67%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.01
|
315,400
|
|
|
3/2/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.00
|
5.63
|
10,800
|
|
|
3/1/2012
|
-0.50 / -7.69%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
5.63
|
23,700
|
|
|
2/29/2012
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
6.10
|
10,200
|
|
|
2/28/2012
|
-0.60 / -9.09%
|
6.70
|
6.70
|
6.00
|
6.00
|
6.00
|
5.63
|
14,300
|
|
|
2/27/2012
|
+0.40 / +6.45%
|
6.20
|
6.70
|
6.20
|
6.60
|
6.60
|
6.19
|
41,700
|
|
|
2/24/2012
|
+0.10 / +1.64%
|
6.40
|
6.50
|
6.20
|
6.20
|
6.20
|
5.82
|
21,600
|
|
|
2/23/2012
|
+0.30 / +5.17%
|
5.70
|
6.20
|
5.60
|
6.10
|
6.10
|
5.72
|
25,700
|
|
|
2/22/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.44
|
3,000
|
|
|
2/21/2012
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.26
|
4,300
|
|
|
2/20/2012
|
+0.30 / +5.45%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.44
|
3,100
|
|
|