|
Closing price on 6/8/2009
|
|
| Open |
17.10 |
| High |
18.20 |
| Low |
17.10 |
| Volume |
45,800 |
| Split-adjusted Price |
17.08 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2009
|
+1.10 / +6.43%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
17.08
|
45,800
|
|
|
6/5/2009
|
+0.70 / +4.27%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
16.05
|
174,000
|
|
|
6/4/2009
|
+1.10 / +7.19%
|
16.30
|
16.40
|
15.50
|
16.40
|
16.40
|
15.39
|
120,300
|
|
|
6/3/2009
|
-0.20 / -1.29%
|
15.80
|
16.50
|
15.10
|
15.30
|
15.30
|
14.36
|
25,900
|
|
|
6/2/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.10
|
15.50
|
15.50
|
14.55
|
52,600
|
|
|
6/1/2009
|
+0.50 / +3.33%
|
16.00
|
16.00
|
15.30
|
15.50
|
15.50
|
14.55
|
35,500
|
|
|
5/29/2009
|
-0.20 / -1.32%
|
16.00
|
16.30
|
14.60
|
15.00
|
15.00
|
14.08
|
17,500
|
|
|
5/28/2009
|
-0.80 / -5.00%
|
16.20
|
16.30
|
15.20
|
15.20
|
15.20
|
14.27
|
19,200
|
|
|
5/27/2009
|
+0.10 / +0.63%
|
16.80
|
16.80
|
15.90
|
16.00
|
16.00
|
15.02
|
59,300
|
|
|
5/26/2009
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
14.92
|
104,300
|
|
|
5/25/2009
|
+0.50 / +3.47%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.98
|
3,500
|
|
|
5/22/2009
|
+0.70 / +5.11%
|
14.00
|
14.40
|
13.50
|
14.40
|
14.40
|
13.51
|
119,200
|
|
|
5/21/2009
|
+0.70 / +5.38%
|
13.40
|
13.80
|
12.90
|
13.70
|
13.70
|
12.86
|
56,700
|
|
|
5/20/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
12.20
|
14,800
|
|
|
5/19/2009
|
+0.50 / +4.00%
|
12.80
|
13.00
|
12.80
|
13.00
|
13.00
|
12.20
|
62,800
|
|
|
5/18/2009
|
+0.30 / +2.46%
|
12.80
|
12.80
|
11.60
|
12.50
|
12.50
|
11.73
|
48,300
|
|
|
5/15/2009
|
+0.10 / +0.83%
|
12.90
|
12.90
|
11.90
|
12.20
|
12.20
|
11.45
|
35,000
|
|
|
5/14/2009
|
+0.10 / +0.83%
|
13.10
|
13.10
|
11.80
|
12.10
|
12.10
|
11.36
|
8,600
|
|
|
5/13/2009
|
-0.90 / -6.98%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.00
|
11.26
|
47,000
|
|
|
5/12/2009
|
+0.50 / +4.03%
|
12.00
|
13.00
|
12.00
|
12.90
|
12.90
|
12.11
|
14,400
|
|
|
5/11/2009
|
-0.60 / -4.62%
|
13.70
|
13.70
|
12.40
|
12.40
|
12.40
|
11.64
|
3,000
|
|
|
5/8/2009
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.50
|
13.00
|
13.00
|
12.20
|
35,900
|
|
|
5/7/2009
|
+0.90 / +7.44%
|
13.10
|
13.10
|
12.60
|
13.00
|
13.00
|
12.20
|
35,000
|
|
|
5/6/2009
|
-0.80 / -6.20%
|
13.30
|
13.30
|
12.10
|
12.10
|
12.10
|
11.36
|
7,400
|
|
|
5/5/2009
|
+0.60 / +4.88%
|
13.10
|
13.10
|
12.70
|
12.90
|
12.90
|
12.11
|
91,800
|
|
|
5/4/2009
|
+0.70 / +6.03%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.30
|
11.54
|
36,600
|
|
|
4/29/2009
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
10.89
|
3,000
|
|
|
4/28/2009
|
+0.80 / +7.41%
|
11.50
|
11.60
|
11.10
|
11.60
|
11.60
|
10.89
|
4,000
|
|
|
4/27/2009
|
-0.30 / -2.70%
|
11.70
|
11.70
|
10.80
|
10.80
|
10.80
|
10.14
|
700
|
|
|
4/24/2009
|
-0.50 / -4.31%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
10.42
|
6,200
|
|
|