|
Closing price on 5/30/2012
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
3,700 |
| Split-adjusted Price |
6.38 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.80
|
6.38
|
3,700
|
|
|
5/29/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.48
|
0
|
|
|
5/28/2012
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.90
|
6.48
|
6,700
|
|
|
5/25/2012
|
+0.40 / +5.97%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
6.66
|
10,100
|
|
|
5/24/2012
|
-0.10 / -1.47%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.70
|
6.29
|
26,200
|
|
|
5/23/2012
|
-0.50 / -6.85%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.80
|
6.38
|
10,000
|
|
|
5/22/2012
|
0.00 / 0.00%
|
6.90
|
7.30
|
6.80
|
7.30
|
7.30
|
6.85
|
21,400
|
|
|
5/21/2012
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.70
|
7.30
|
7.30
|
6.85
|
37,800
|
|
|
5/18/2012
|
-0.50 / -6.76%
|
7.00
|
7.10
|
6.90
|
6.90
|
6.90
|
6.48
|
26,800
|
|
|
5/17/2012
|
+0.10 / +1.37%
|
7.80
|
7.80
|
7.20
|
7.40
|
7.40
|
6.94
|
9,100
|
|
|
5/16/2012
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.30
|
6.85
|
25,500
|
|
|
5/15/2012
|
-0.60 / -8.00%
|
7.00
|
7.60
|
6.90
|
6.90
|
6.90
|
6.48
|
31,200
|
|
|
5/14/2012
|
-0.50 / -6.25%
|
7.80
|
8.10
|
7.30
|
7.50
|
7.50
|
7.04
|
82,800
|
|
|
5/11/2012
|
+0.10 / +1.27%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
7.51
|
64,900
|
|
|
5/10/2012
|
-0.10 / -1.25%
|
8.10
|
8.10
|
7.60
|
7.90
|
7.90
|
7.41
|
88,700
|
|
|
5/9/2012
|
-0.40 / -4.76%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.00
|
7.51
|
58,900
|
|
|
5/8/2012
|
+0.10 / +1.20%
|
8.30
|
8.40
|
7.80
|
8.40
|
8.40
|
7.88
|
73,700
|
|
|
5/7/2012
|
+0.50 / +6.41%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.30
|
7.79
|
103,900
|
|
|
5/4/2012
|
+0.50 / +6.85%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
7.32
|
135,500
|
|
|
5/3/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
6.85
|
206,100
|
|
|
5/2/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
6.48
|
125,000
|
|
|
4/27/2012
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
6.10
|
92,300
|
|
|
4/26/2012
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.72
|
9,100
|
|
|
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
|
|
|