|
Closing price on 8/21/2012
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.30 |
| Volume |
5,700 |
| Split-adjusted Price |
4.50 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.30
|
4.80
|
4.80
|
4.50
|
5,700
|
|
|
8/20/2012
|
-0.30 / -6.12%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.60
|
4.32
|
1,300
|
|
|
8/17/2012
|
+0.30 / +6.52%
|
4.80
|
4.90
|
4.40
|
4.90
|
4.90
|
4.60
|
11,700
|
|
|
8/16/2012
|
-0.20 / -4.17%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.32
|
44,100
|
|
|
8/15/2012
|
+0.10 / +2.13%
|
5.00
|
5.00
|
4.40
|
4.80
|
4.80
|
4.50
|
19,800
|
|
|
8/14/2012
|
-0.10 / -2.08%
|
4.70
|
4.90
|
4.70
|
4.70
|
4.70
|
4.41
|
6,300
|
|
|
8/13/2012
|
-0.30 / -5.88%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.50
|
15,700
|
|
|
8/10/2012
|
-0.20 / -3.77%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
4.79
|
2,300
|
|
|
8/9/2012
|
0.00 / 0.00%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.30
|
4.97
|
5,100
|
|
|
8/8/2012
|
0.00 / 0.00%
|
5.20
|
5.40
|
5.00
|
5.30
|
5.30
|
4.97
|
13,300
|
|
|
8/7/2012
|
-0.20 / -3.64%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
4.97
|
8,000
|
|
|
8/6/2012
|
+0.30 / +5.77%
|
5.00
|
5.50
|
4.90
|
5.50
|
5.50
|
5.16
|
22,500
|
|
|
8/3/2012
|
-0.10 / -1.89%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.20
|
4.88
|
97,800
|
|
|
8/2/2012
|
-0.20 / -3.64%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.97
|
21,500
|
|
|
8/1/2012
|
+0.20 / +3.77%
|
5.00
|
5.60
|
5.00
|
5.50
|
5.50
|
5.16
|
39,500
|
|
|
7/31/2012
|
-0.30 / -5.36%
|
5.50
|
5.50
|
5.30
|
5.30
|
5.30
|
4.97
|
28,200
|
|
|
7/30/2012
|
-0.40 / -6.67%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.26
|
21,700
|
|
|
7/27/2012
|
-0.40 / -6.25%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.63
|
500
|
|
|
7/26/2012
|
0.00 / 0.00%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
6.01
|
18,800
|
|
|
7/25/2012
|
-0.10 / -1.54%
|
6.10
|
6.50
|
6.10
|
6.40
|
6.40
|
6.01
|
7,900
|
|
|
7/24/2012
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
6.10
|
13,600
|
|
|
7/23/2012
|
-0.10 / -1.52%
|
6.20
|
6.80
|
6.20
|
6.50
|
6.50
|
6.10
|
22,500
|
|
|
7/20/2012
|
-0.40 / -5.71%
|
7.00
|
7.10
|
6.60
|
6.60
|
6.60
|
6.19
|
5,700
|
|
|
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
|
|
|