|
Closing price on 5/9/2012
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
58,900 |
| Split-adjusted Price |
7.51 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/16/2012
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
5.82
|
17,300
|
|
|
4/13/2012
|
-0.30 / -4.69%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.72
|
40,200
|
|
|
4/12/2012
|
+0.10 / +1.59%
|
6.20
|
6.50
|
6.20
|
6.40
|
6.40
|
6.01
|
32,700
|
|
|
4/11/2012
|
+0.40 / +6.78%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
5.91
|
17,900
|
|
|
4/10/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.54
|
49,200
|
|
|
4/9/2012
|
-0.40 / -6.25%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
5.63
|
102,500
|
|
|
4/6/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.01
|
40,100
|
|
|
4/5/2012
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.01
|
27,100
|
|
|
4/4/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
6.01
|
21,600
|
|
|
4/3/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.01
|
1,400
|
|
|
3/30/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.40
|
6.40
|
6.01
|
23,500
|
|
|
3/29/2012
|
-0.10 / -1.54%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.40
|
6.01
|
133,900
|
|
|
3/28/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.10
|
6.50
|
6.50
|
6.10
|
16,300
|
|
|
3/27/2012
|
-0.30 / -4.48%
|
6.90
|
6.90
|
6.40
|
6.40
|
6.40
|
6.01
|
38,200
|
|
|
3/26/2012
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.29
|
119,200
|
|
|