Closing price on 5/4/2017
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
0 |
Split-adjusted Price |
4.88 |
|
|
TST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/4/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
5/3/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
4/28/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
4/27/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
4/26/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
4/25/2017
|
+0.10 / +1.96%
|
5.20
|
5.20
|
5.00
|
5.20
|
5.07
|
4.88
|
14,100
|
|
4/24/2017
|
-0.50 / -8.93%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.11
|
4.79
|
700
|
|
4/21/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
4/20/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
4/19/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
4/18/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
4/17/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
4/14/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
4/13/2017
|
+0.40 / +7.69%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.16
|
5.26
|
24,700
|
|
4/12/2017
|
+0.10 / +1.96%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.00
|
4.88
|
16,800
|
|
4/11/2017
|
-0.10 / -1.92%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
3,000
|
|
4/10/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
200
|
|
4/7/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
800
|
|
4/5/2017
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.00
|
4.88
|
29,469
|
|
4/4/2017
|
+0.10 / +2.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.18
|
4.79
|
28,080
|
|
4/3/2017
|
-0.20 / -3.85%
|
5.00
|
5.20
|
4.70
|
5.00
|
4.99
|
4.69
|
21,500
|
|
3/31/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
3/30/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
500
|
|
3/29/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
3/28/2017
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.01
|
4.88
|
61,400
|
|
3/27/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
0
|
|
3/24/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
4.79
|
1,900
|
|
3/23/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.05
|
4.79
|
6,000
|
|
3/22/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
0
|
|
3/21/2017
|
-0.30 / -5.56%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
4.79
|
3,100
|
|
|