|
Closing price on 7/19/2012
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.40 |
| Volume |
16,000 |
| Split-adjusted Price |
6.57 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.40
|
7.00
|
7.00
|
6.57
|
16,000
|
|
|
7/18/2012
|
-0.20 / -2.86%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.38
|
12,200
|
|
|
7/17/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
6.57
|
1,800
|
|
|
7/16/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.38
|
0
|
|
|
7/13/2012
|
+0.40 / +6.15%
|
6.20
|
6.90
|
6.20
|
6.90
|
6.90
|
6.48
|
36,600
|
|
|
7/12/2012
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.10
|
1,500
|
|
|
7/11/2012
|
+0.30 / +4.62%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.80
|
6.38
|
5,000
|
|
|
7/10/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.10
|
1,300
|
|
|
7/9/2012
|
+0.10 / +1.59%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.40
|
6.01
|
1,000
|
|
|
7/6/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
5.80
|
6.30
|
6.30
|
5.91
|
5,200
|
|
|
7/5/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
5.82
|
3,100
|
|
|
7/4/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
5.82
|
3,300
|
|
|
7/3/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
5.82
|
2,300
|
|
|
7/2/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
6.10
|
2,100
|
|
|
6/29/2012
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.10
|
11,100
|
|
|
6/28/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.48
|
2,600
|
|
|
6/27/2012
|
+0.40 / +6.25%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.38
|
200
|
|
|
6/26/2012
|
-0.50 / -7.25%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.01
|
17,700
|
|
|
6/25/2012
|
-0.30 / -4.17%
|
7.10
|
7.20
|
6.70
|
6.90
|
6.90
|
6.48
|
3,500
|
|
|
6/22/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
6.76
|
300
|
|
|
6/21/2012
|
+0.40 / +6.06%
|
6.90
|
7.00
|
6.60
|
7.00
|
7.00
|
6.57
|
1,600
|
|
|
6/20/2012
|
-0.40 / -5.71%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.60
|
6.19
|
1,800
|
|
|
6/19/2012
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
6.57
|
300
|
|
|
6/18/2012
|
-0.10 / -1.39%
|
6.90
|
7.10
|
6.70
|
7.10
|
7.10
|
6.66
|
19,100
|
|
|
6/15/2012
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
6.76
|
8,600
|
|
|
6/14/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
6.48
|
400
|
|
|
6/13/2012
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.60
|
6.90
|
6.90
|
6.48
|
5,300
|
|
|
6/12/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.50
|
6.80
|
6.80
|
6.38
|
6,800
|
|
|
6/11/2012
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.38
|
18,400
|
|
|
6/8/2012
|
-0.20 / -2.78%
|
7.00
|
7.00
|
6.70
|
7.00
|
7.00
|
6.57
|
5,100
|
|
|