Closing price on 4/10/2017
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
200 |
Split-adjusted Price |
4.88 |
|
|
TST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/10/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
200
|
|
4/7/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
800
|
|
4/5/2017
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.00
|
4.88
|
29,469
|
|
4/4/2017
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.18
|
4.79
|
28,080
|
|
4/3/2017
|
-0.20 / -3.85%
|
5.00
|
5.20
|
4.70
|
5.00
|
4.99
|
4.69
|
21,500
|
|
3/31/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
3/30/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
500
|
|
3/29/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
3/28/2017
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.01
|
4.88
|
61,400
|
|
3/27/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
0
|
|
3/24/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
4.79
|
1,900
|
|
3/23/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.05
|
4.79
|
6,000
|
|
3/22/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
0
|
|
3/21/2017
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
4.79
|
3,100
|
|
3/20/2017
|
+0.30 / +5.88%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.04
|
5.07
|
15,100
|
|
3/17/2017
|
-0.50 / -8.93%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
1,100
|
|
3/16/2017
|
+0.10 / +1.82%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.03
|
5.26
|
5,700
|
|
3/15/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
0
|
|
3/14/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
0
|
|
3/13/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
0
|
|
3/10/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
0
|
|
3/9/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
0
|
|
3/8/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
0
|
|
3/7/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
200
|
|
3/6/2017
|
-0.40 / -6.78%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.53
|
5.16
|
900
|
|
3/3/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.54
|
0
|
|
3/2/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.54
|
0
|
|
3/1/2017
|
+0.50 / +9.26%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.80
|
5.54
|
300
|
|
2/28/2017
|
+0.20 / +3.85%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.50
|
5.07
|
200
|
|
2/27/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.00
|
5.20
|
5.16
|
4.88
|
3,800
|
|
|