|
Closing price on 5/26/2009
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.00 |
| Volume |
104,300 |
| Split-adjusted Price |
14.92 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
14.92
|
104,300
|
|
|
5/25/2009
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.98
|
3,500
|
|
|
5/22/2009
|
+0.70 / +5.11%
|
14.00
|
14.40
|
13.50
|
14.40
|
14.40
|
13.51
|
119,200
|
|
|
5/21/2009
|
+0.70 / +5.38%
|
13.40
|
13.80
|
12.90
|
13.70
|
13.70
|
12.86
|
56,700
|
|
|
5/20/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
12.20
|
14,800
|
|
|
5/19/2009
|
+0.50 / +4.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
12.20
|
62,800
|
|
|
5/18/2009
|
+0.30 / +2.46%
|
12.80
|
12.80
|
11.60
|
12.50
|
12.50
|
11.73
|
48,300
|
|
|
5/15/2009
|
+0.10 / +0.83%
|
12.90
|
12.90
|
11.90
|
12.20
|
12.20
|
11.45
|
35,000
|
|
|
5/14/2009
|
+0.10 / +0.83%
|
13.10
|
13.10
|
11.80
|
12.10
|
12.10
|
11.36
|
8,600
|
|
|
5/13/2009
|
-0.90 / -6.98%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.00
|
11.26
|
47,000
|
|
|
5/12/2009
|
+0.50 / +4.03%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.90
|
12.11
|
14,400
|
|
|
5/11/2009
|
-0.60 / -4.62%
|
13.70
|
13.70
|
12.40
|
12.40
|
12.40
|
11.64
|
3,000
|
|
|
5/8/2009
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
13.00
|
13.00
|
12.20
|
35,900
|
|
|
5/7/2009
|
+0.90 / +7.44%
|
13.10
|
13.10
|
12.60
|
13.00
|
13.00
|
12.20
|
35,000
|
|
|
5/6/2009
|
-0.80 / -6.20%
|
13.30
|
13.30
|
12.10
|
12.10
|
12.10
|
11.36
|
7,400
|
|
|
5/5/2009
|
+0.60 / +4.88%
|
13.10
|
13.10
|
12.70
|
12.90
|
12.90
|
12.11
|
91,800
|
|
|
5/4/2009
|
+0.70 / +6.03%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
11.54
|
36,600
|
|
|
4/29/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
10.89
|
3,000
|
|
|
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
|
|
|