|
Closing price on 8/11/2009
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.60 |
| Volume |
19,100 |
| Split-adjusted Price |
13.89 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2009
|
+0.10 / +0.68%
|
15.00
|
15.30
|
14.60
|
14.80
|
14.80
|
13.89
|
19,100
|
|
|
8/10/2009
|
+0.30 / +2.08%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.70
|
13.80
|
19,800
|
|
|
8/7/2009
|
-0.30 / -2.04%
|
15.40
|
15.40
|
14.10
|
14.40
|
14.40
|
13.51
|
3,700
|
|
|
8/6/2009
|
+0.40 / +2.80%
|
14.60
|
15.30
|
14.60
|
14.70
|
14.70
|
13.80
|
36,900
|
|
|
8/5/2009
|
-0.20 / -1.38%
|
15.20
|
15.20
|
14.30
|
14.30
|
14.30
|
13.42
|
8,800
|
|
|
8/4/2009
|
+0.30 / +2.11%
|
15.30
|
15.30
|
14.30
|
14.50
|
14.50
|
13.61
|
25,100
|
|
|
8/3/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.20
|
13.33
|
5,100
|
|
|
7/31/2009
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
13.33
|
11,500
|
|
|
7/30/2009
|
-0.20 / -1.43%
|
14.80
|
14.80
|
13.60
|
13.80
|
13.80
|
12.95
|
16,400
|
|
|
7/29/2009
|
-0.30 / -2.10%
|
14.10
|
14.70
|
14.00
|
14.00
|
14.00
|
13.14
|
17,000
|
|
|
7/28/2009
|
-0.70 / -4.67%
|
15.60
|
16.20
|
14.30
|
14.30
|
14.30
|
13.42
|
14,300
|
|
|
7/27/2009
|
-0.30 / -1.96%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.00
|
14.08
|
2,500
|
|
|
7/24/2009
|
+0.80 / +5.52%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
14.36
|
43,900
|
|
|
7/23/2009
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
13.61
|
7,800
|
|
|
7/22/2009
|
+0.30 / +2.14%
|
14.20
|
14.40
|
14.20
|
14.30
|
14.30
|
13.42
|
16,100
|
|
|
7/21/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.00
|
13.14
|
9,800
|
|
|
7/20/2009
|
-0.10 / -0.71%
|
14.80
|
14.80
|
13.80
|
14.00
|
14.00
|
13.14
|
7,000
|
|
|
7/17/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
13.23
|
5,200
|
|
|
7/16/2009
|
+0.10 / +0.71%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
13.23
|
2,000
|
|
|
7/15/2009
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
13.14
|
7,500
|
|
|
7/14/2009
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
12.95
|
8,800
|
|
|
7/13/2009
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.90
|
13.90
|
13.90
|
13.05
|
9,200
|
|
|
7/10/2009
|
+0.10 / +0.71%
|
14.60
|
14.80
|
14.00
|
14.10
|
14.10
|
13.23
|
7,300
|
|
|
7/9/2009
|
-0.10 / -0.71%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
13.14
|
18,100
|
|
|
7/8/2009
|
+0.10 / +0.71%
|
13.70
|
14.20
|
13.60
|
14.10
|
14.10
|
13.23
|
9,800
|
|
|
7/7/2009
|
-0.30 / -2.10%
|
14.60
|
14.60
|
13.60
|
14.00
|
14.00
|
13.14
|
5,500
|
|
|
7/6/2009
|
+0.80 / +5.93%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
13.42
|
20,200
|
|
|
7/3/2009
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.00
|
13.50
|
13.50
|
12.67
|
9,900
|
|
|
7/2/2009
|
+0.30 / +2.27%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
12.67
|
2,800
|
|
|
7/1/2009
|
-0.80 / -5.71%
|
14.80
|
14.80
|
13.10
|
13.20
|
13.20
|
12.39
|
19,600
|
|
|