|
Closing price on 6/15/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.20 |
| Volume |
5,900 |
| Split-adjusted Price |
10.51 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2011
|
+0.10 / +0.90%
|
12.10
|
12.10
|
11.20
|
11.20
|
11.20
|
10.51
|
5,900
|
|
|
6/14/2011
|
-1.10 / -9.02%
|
12.50
|
12.50
|
11.10
|
11.10
|
11.10
|
10.42
|
23,700
|
|
|
6/13/2011
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
11.45
|
13,100
|
|
|
6/10/2011
|
+0.40 / +3.36%
|
12.40
|
12.60
|
12.10
|
12.30
|
12.30
|
11.54
|
31,600
|
|
|
6/9/2011
|
+0.50 / +4.39%
|
11.80
|
11.90
|
10.90
|
11.90
|
11.90
|
11.17
|
6,000
|
|
|
6/8/2011
|
-0.70 / -5.79%
|
12.40
|
12.40
|
11.40
|
11.40
|
11.40
|
10.70
|
3,800
|
|
|
6/7/2011
|
+0.40 / +3.42%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
11.36
|
9,500
|
|
|
6/6/2011
|
+0.30 / +2.63%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
10.98
|
500
|
|
|
6/3/2011
|
+0.10 / +0.88%
|
11.80
|
12.00
|
11.10
|
11.40
|
11.40
|
10.70
|
18,300
|
|
|
6/2/2011
|
+0.60 / +5.61%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
10.61
|
16,700
|
|
|
6/1/2011
|
+0.60 / +5.94%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
10.04
|
13,400
|
|
|
5/31/2011
|
+0.30 / +3.06%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
9.48
|
1,700
|
|
|
5/30/2011
|
-0.70 / -6.67%
|
10.90
|
10.90
|
9.80
|
9.80
|
9.80
|
9.20
|
26,900
|
|
|
5/27/2011
|
+0.60 / +6.06%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
9.85
|
11,900
|
|
|
5/26/2011
|
+0.60 / +6.45%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.29
|
4,000
|
|
|
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
|
|
|