|
Closing price on 4/28/2009
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.10 |
| Volume |
4,000 |
| Split-adjusted Price |
10.89 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2009
|
+0.80 / +7.41%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.60
|
10.89
|
4,000
|
|
|
4/27/2009
|
-0.30 / -2.70%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.80
|
10.14
|
700
|
|
|
4/24/2009
|
-0.50 / -4.31%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
10.42
|
6,200
|
|
|
4/23/2009
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
10.89
|
5,800
|
|
|
4/22/2009
|
+0.40 / +3.64%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.40
|
10.70
|
5,900
|
|
|
4/21/2009
|
+0.30 / +2.80%
|
10.10
|
11.00
|
10.10
|
11.00
|
11.00
|
10.32
|
6,900
|
|
|
4/20/2009
|
-0.90 / -7.76%
|
10.80
|
11.20
|
10.70
|
10.70
|
10.70
|
10.04
|
11,800
|
|
|
4/17/2009
|
-0.60 / -4.92%
|
12.00
|
12.00
|
11.20
|
11.60
|
11.60
|
10.89
|
19,700
|
|
|
4/16/2009
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.20
|
11.45
|
800
|
|
|
4/15/2009
|
-0.80 / -6.15%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
11.45
|
8,300
|
|
|
4/14/2009
|
-0.10 / -0.76%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.00
|
12.20
|
9,400
|
|
|
4/13/2009
|
+0.80 / +6.50%
|
12.60
|
13.10
|
12.40
|
13.10
|
13.10
|
12.29
|
61,300
|
|
|
4/10/2009
|
+0.60 / +5.13%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
11.54
|
12,700
|
|
|
4/9/2009
|
-0.40 / -3.31%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
10.98
|
7,700
|
|
|
4/8/2009
|
-0.30 / -2.42%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
11.36
|
7,500
|
|
|
4/7/2009
|
+0.50 / +4.20%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
11.64
|
19,600
|
|
|
4/3/2009
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.30
|
11.90
|
11.90
|
11.17
|
18,700
|
|
|
4/2/2009
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.10
|
11.40
|
11.40
|
10.70
|
11,300
|
|
|
4/1/2009
|
+0.10 / +0.91%
|
10.70
|
11.20
|
10.70
|
11.10
|
11.10
|
10.42
|
14,500
|
|
|
3/31/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
0
|
|
|
3/30/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
5,000
|
|
|
3/27/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
10.32
|
4,800
|
|
|
3/26/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
10.32
|
3,700
|
|
|
3/25/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
5,200
|
|
|
3/24/2009
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
10.32
|
800
|
|
|
3/23/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
0
|
|
|
3/20/2009
|
-0.70 / -5.98%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
10.32
|
3,300
|
|
|
3/19/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
10.98
|
2,200
|
|
|
3/18/2009
|
+0.10 / +0.86%
|
12.20
|
12.20
|
11.60
|
11.70
|
11.70
|
10.98
|
6,600
|
|
|
3/17/2009
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
10.89
|
1,600
|
|
|