|
Closing price on 4/8/2009
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
7,500 |
| Split-adjusted Price |
11.36 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/16/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.79
|
7,300
|
|
|
3/13/2009
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.79
|
1,600
|
|
|
3/12/2009
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
10.79
|
9,500
|
|
|
3/11/2009
|
+0.80 / +7.48%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
10.79
|
2,500
|
|
|
3/10/2009
|
-0.30 / -2.73%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
10.04
|
6,400
|
|
|
3/9/2009
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.32
|
2,000
|
|
|
3/6/2009
|
-0.20 / -1.79%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
10.32
|
5,300
|
|
|
3/5/2009
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.51
|
0
|
|
|
3/4/2009
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.51
|
100
|
|
|
3/3/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
5,000
|
|
|
3/2/2009
|
-0.40 / -3.51%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
10.32
|
6,100
|
|
|
2/27/2009
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
10.70
|
2,000
|
|
|
2/26/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
500
|
|
|
2/25/2009
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
200
|
|
|