|
Closing price on 6/24/2008
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
18,400 |
| Split-adjusted Price |
12.67 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
-0.20 / -1.46%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
12.67
|
18,400
|
|
|
6/23/2008
|
-0.50 / -3.52%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
12.86
|
45,400
|
|
|
6/20/2008
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.33
|
1,100
|
|
|
6/19/2008
|
+0.80 / +5.76%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.80
|
0
|
|
|
6/18/2008
|
-0.40 / -2.80%
|
14.70
|
14.70
|
13.90
|
13.90
|
13.90
|
13.05
|
25,700
|
|
|
6/17/2008
|
+0.40 / +2.88%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.42
|
2,000
|
|
|
6/16/2008
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.05
|
2,000
|
|
|
6/13/2008
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.00
|
13.80
|
13.80
|
12.95
|
22,000
|
|
|
6/12/2008
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
12.58
|
30,800
|
|
|
6/11/2008
|
-0.20 / -1.52%
|
12.90
|
13.50
|
12.90
|
13.00
|
13.00
|
12.20
|
89,500
|
|
|
6/10/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.39
|
300
|
|
|
6/9/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.76
|
100
|
|
|
6/6/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
13.14
|
400
|
|
|
6/5/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.51
|
200
|
|
|
6/4/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
13.89
|
300
|
|
|
6/3/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
14.27
|
100
|
|
|
6/2/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.64
|
100
|
|
|
5/30/2008
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15.02
|
700
|
|
|
5/29/2008
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
15.39
|
700
|
|
|
5/28/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.86
|
100
|
|
|
5/27/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.33
|
100
|
|
|
5/26/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
16.80
|
100
|
|
|
5/23/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
17.27
|
100
|
|
|
5/22/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.74
|
100
|
|
|
5/21/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.21
|
0
|
|
|
5/20/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
18.21
|
500
|
|
|
5/19/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.77
|
10,000
|
|
|
5/16/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
19.33
|
8,600
|
|
|
5/15/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.90
|
1,000
|
|
|
5/14/2008
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
20.46
|
0
|
|
|