|
Closing price on 8/6/2008
|
|
| Open |
11.60 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
46,300 |
| Split-adjusted Price |
11.26 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2008
|
0.00 / 0.00%
|
11.60
|
12.40
|
11.60
|
12.00
|
12.00
|
11.26
|
46,300
|
|
|
8/5/2008
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
6,300
|
|
|
8/4/2008
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.73
|
10,300
|
|
|
8/1/2008
|
-0.50 / -3.70%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
12.20
|
26,800
|
|
|
7/31/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.67
|
200
|
|
|
7/30/2008
|
-0.70 / -4.79%
|
14.50
|
14.70
|
13.90
|
13.90
|
13.90
|
13.05
|
23,100
|
|
|
7/29/2008
|
-0.10 / -0.68%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.60
|
13.70
|
62,900
|
|
|
7/28/2008
|
-0.60 / -3.92%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.80
|
12,000
|
|
|
7/25/2008
|
-0.60 / -3.77%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.36
|
13,000
|
|
|
7/24/2008
|
-0.60 / -3.64%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
14.92
|
30,900
|
|
|
7/23/2008
|
-0.60 / -3.51%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.49
|
100
|
|
|
7/22/2008
|
-0.70 / -3.93%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
16.05
|
100
|
|
|
7/21/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.71
|
0
|
|
|
7/18/2008
|
-0.70 / -3.89%
|
18.50
|
18.60
|
17.30
|
17.30
|
17.30
|
16.24
|
25,100
|
|
|
7/17/2008
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
16.89
|
52,400
|
|
|
7/16/2008
|
+0.60 / +3.55%
|
17.50
|
17.50
|
16.30
|
17.50
|
17.50
|
16.42
|
106,500
|
|
|
7/15/2008
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.86
|
3,500
|
|
|
7/14/2008
|
+0.60 / +3.82%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
15.30
|
5,600
|
|
|
7/11/2008
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
14.73
|
17,900
|
|
|
7/10/2008
|
+0.30 / +2.03%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
14.17
|
35,900
|
|
|
7/9/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
13.89
|
59,600
|
|
|
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
|
|
|