|
Closing price on 4/25/2012
|
|
| Open |
6.00 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
13,400 |
| Split-adjusted Price |
5.82 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.82
|
13,400
|
|
|
4/24/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.82
|
1,400
|
|
|
4/23/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.72
|
36,400
|
|
|
4/20/2012
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.82
|
8,900
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
5.72
|
62,600
|
|
|
4/18/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
5.72
|
16,800
|
|
|
4/17/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.82
|
12,300
|
|
|
4/16/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
5.82
|
17,300
|
|
|
4/13/2012
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.72
|
40,200
|
|
|
4/12/2012
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
6.01
|
32,700
|
|
|
4/11/2012
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.91
|
17,900
|
|
|
4/10/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.54
|
49,200
|
|
|
4/9/2012
|
-0.40 / -6.25%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.63
|
102,500
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.01
|
40,100
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.01
|
27,100
|
|
|
4/4/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
6.01
|
21,600
|
|
|
4/3/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.01
|
1,400
|
|
|
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
|
|
|