|
Closing price on 7/12/2011
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
10,700 |
| Split-adjusted Price |
9.01 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2011
|
-0.50 / -4.95%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
9.01
|
10,700
|
|
|
7/11/2011
|
+0.20 / +2.02%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.48
|
100
|
|
|
7/8/2011
|
+0.30 / +3.13%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
9.29
|
700
|
|
|
7/7/2011
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.30
|
9.60
|
9.60
|
9.01
|
2,500
|
|
|
7/6/2011
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.39
|
1,000
|
|
|
7/5/2011
|
+0.20 / +2.00%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.20
|
9.57
|
8,300
|
|
|
7/4/2011
|
-0.20 / -1.96%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
9.39
|
2,700
|
|
|
7/1/2011
|
-0.60 / -5.56%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
9.57
|
9,600
|
|
|
6/30/2011
|
-0.70 / -6.09%
|
11.30
|
11.30
|
10.80
|
10.80
|
10.80
|
10.14
|
1,600
|
|
|
6/29/2011
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.79
|
100
|
|
|
6/28/2011
|
+0.20 / +1.82%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
10.51
|
6,700
|
|
|
6/27/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
400
|
|
|
6/24/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
5,700
|
|
|
6/23/2011
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
10.32
|
600
|
|
|
6/22/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
10.61
|
1,400
|
|
|
6/21/2011
|
+0.40 / +3.67%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
10.61
|
200
|
|
|
6/20/2011
|
-0.10 / -0.91%
|
11.60
|
11.60
|
10.60
|
10.90
|
10.90
|
10.23
|
1,500
|
|
|
6/17/2011
|
-0.80 / -6.78%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.00
|
10.32
|
5,400
|
|
|
6/16/2011
|
+0.60 / +5.36%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
11.07
|
17,900
|
|
|
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
|
|
|