|
Closing price on 7/8/2008
|
|
| Open |
14.10 |
| High |
14.90 |
| Low |
13.90 |
| Volume |
53,000 |
| Split-adjusted Price |
13.89 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2008
|
+1.10 / +8.03%
|
14.10
|
14.90
|
13.90
|
14.80
|
14.80
|
13.89
|
53,000
|
|
|
7/7/2008
|
-0.40 / -2.84%
|
14.60
|
14.60
|
13.60
|
13.70
|
13.70
|
12.86
|
57,100
|
|
|
7/4/2008
|
+0.50 / +3.68%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
13.23
|
3,000
|
|
|
7/3/2008
|
+0.50 / +3.82%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.76
|
11,500
|
|
|
7/2/2008
|
+0.40 / +3.15%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12.29
|
21,300
|
|
|
7/1/2008
|
+0.30 / +2.42%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.70
|
11.92
|
10,300
|
|
|
6/30/2008
|
-0.40 / -3.13%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.40
|
11.64
|
27,600
|
|
|
6/27/2008
|
-0.30 / -2.29%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
12.01
|
26,400
|
|
|
6/26/2008
|
-0.20 / -1.50%
|
13.50
|
13.70
|
12.90
|
13.10
|
13.10
|
12.29
|
24,500
|
|
|
6/25/2008
|
-0.20 / -1.48%
|
13.30
|
13.70
|
13.00
|
13.30
|
13.30
|
12.48
|
29,200
|
|
|
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
|
|
|