|
Closing price on 5/25/2011
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.30 |
| Volume |
19,600 |
| Split-adjusted Price |
8.73 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.50 / -5.10%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.73
|
19,600
|
|
|
5/24/2011
|
-0.50 / -4.85%
|
10.20
|
10.20
|
9.80
|
9.80
|
9.80
|
9.20
|
16,900
|
|
|
5/23/2011
|
-0.50 / -4.63%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
9.67
|
13,600
|
|
|
5/20/2011
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.60
|
10.80
|
10.80
|
10.14
|
12,300
|
|
|
5/19/2011
|
-0.40 / -3.57%
|
11.00
|
11.70
|
10.80
|
10.80
|
10.80
|
10.14
|
13,200
|
|
|
5/18/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.51
|
2,400
|
|
|
5/17/2011
|
-0.60 / -5.08%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
10.51
|
12,500
|
|
|
5/16/2011
|
-0.20 / -1.67%
|
11.40
|
12.00
|
11.40
|
11.80
|
11.80
|
11.07
|
4,900
|
|
|
5/13/2011
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
11.26
|
700
|
|
|
5/12/2011
|
+0.30 / +2.61%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
11.07
|
20,500
|
|
|
5/11/2011
|
-0.20 / -1.71%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
10.79
|
11,900
|
|
|
5/10/2011
|
-0.40 / -3.31%
|
11.60
|
11.90
|
11.40
|
11.70
|
11.70
|
10.98
|
18,100
|
|
|
5/9/2011
|
+0.10 / +0.83%
|
11.90
|
12.10
|
11.40
|
12.10
|
12.10
|
11.36
|
3,500
|
|
|
5/6/2011
|
-0.20 / -1.64%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
11.26
|
11,500
|
|
|
5/5/2011
|
-0.30 / -2.40%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
11.45
|
22,400
|
|
|
5/4/2011
|
+0.60 / +5.04%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.73
|
100
|
|
|
4/29/2011
|
-0.50 / -4.03%
|
11.70
|
12.30
|
11.70
|
11.90
|
11.90
|
11.17
|
10,000
|
|
|
4/28/2011
|
-0.10 / -0.80%
|
11.80
|
12.50
|
11.80
|
12.40
|
12.40
|
11.64
|
14,400
|
|
|
4/27/2011
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
11.73
|
2,400
|
|
|
4/26/2011
|
-0.60 / -4.65%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
11.54
|
1,600
|
|
|
4/25/2011
|
+0.60 / +4.88%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
12.11
|
14,200
|
|
|
4/22/2011
|
-0.10 / -0.81%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
11.54
|
1,300
|
|
|
4/21/2011
|
-0.10 / -0.80%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
11.64
|
4,700
|
|
|
4/20/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
11.73
|
13,500
|
|
|
4/19/2011
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
11.73
|
12,800
|
|
|
4/18/2011
|
-0.20 / -1.56%
|
12.80
|
12.80
|
12.00
|
12.60
|
12.60
|
11.83
|
10,000
|
|
|
4/15/2011
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
12.01
|
11,200
|
|
|
4/14/2011
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
12.39
|
2,300
|
|
|
4/13/2011
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
12.76
|
700
|
|
|
4/8/2011
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
12.86
|
1,400
|
|
|