|
Closing price on 8/12/2011
|
|
| Open |
7.70 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
4,600 |
| Split-adjusted Price |
7.23 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2011
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
7.23
|
4,600
|
|
|
8/11/2011
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.80
|
7.32
|
7,000
|
|
|
8/10/2011
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.60
|
300
|
|
|
8/9/2011
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
7.13
|
7,600
|
|
|
8/8/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.00
|
7.51
|
300
|
|
|
8/5/2011
|
+0.10 / +1.27%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
7.51
|
3,000
|
|
|
8/4/2011
|
+0.10 / +1.28%
|
8.00
|
8.30
|
7.90
|
7.90
|
7.90
|
7.41
|
7,900
|
|
|
8/3/2011
|
-0.20 / -2.50%
|
7.80
|
8.30
|
7.60
|
7.80
|
7.80
|
7.32
|
21,800
|
|
|
8/2/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
7.51
|
2,100
|
|
|
8/1/2011
|
-0.70 / -8.05%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
7.51
|
11,000
|
|
|
7/29/2011
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
8.16
|
800
|
|
|
7/28/2011
|
+0.30 / +3.61%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
8.07
|
2,500
|
|
|
7/27/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
7.79
|
2,300
|
|
|
7/26/2011
|
-0.60 / -6.74%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.30
|
7.79
|
10,300
|
|
|
7/25/2011
|
-0.60 / -6.32%
|
9.30
|
9.30
|
8.90
|
8.90
|
8.90
|
8.35
|
28,600
|
|
|
7/22/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.92
|
1,700
|
|
|
7/21/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
9.01
|
3,100
|
|
|
7/20/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.60
|
9.01
|
4,200
|
|
|
7/19/2011
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.01
|
1,200
|
|
|
7/18/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.39
|
0
|
|
|
7/15/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.39
|
100
|
|
|
7/14/2011
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.29
|
100
|
|
|
7/13/2011
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.60
|
9.01
|
4,100
|
|
|
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
|
|
|