|
Closing price on 9/19/2008
|
|
| Open |
12.50 |
| High |
14.20 |
| Low |
12.50 |
| Volume |
15,600 |
| Split-adjusted Price |
13.33 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+0.90 / +6.77%
|
12.50
|
14.20
|
12.50
|
14.20
|
14.20
|
13.33
|
15,600
|
|
|
9/18/2008
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.48
|
28,300
|
|
|
9/17/2008
|
-1.00 / -6.58%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
13.33
|
15,000
|
|
|
9/16/2008
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
14.27
|
15,100
|
|
|
9/15/2008
|
-0.50 / -3.03%
|
15.40
|
17.50
|
15.40
|
16.00
|
16.00
|
15.02
|
24,500
|
|
|
9/12/2008
|
-1.20 / -6.78%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
15.49
|
13,100
|
|
|
9/11/2008
|
-0.50 / -2.75%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
16.61
|
12,500
|
|
|
9/10/2008
|
-0.70 / -3.70%
|
19.20
|
20.10
|
17.50
|
18.20
|
18.20
|
17.08
|
54,700
|
|
|
9/9/2008
|
+0.60 / +3.28%
|
17.70
|
18.90
|
17.70
|
18.90
|
18.90
|
17.74
|
56,700
|
|
|
9/8/2008
|
+0.80 / +4.57%
|
18.50
|
18.50
|
16.20
|
18.30
|
18.30
|
17.17
|
52,700
|
|
|
9/5/2008
|
+0.90 / +5.42%
|
16.50
|
17.50
|
16.00
|
17.50
|
17.50
|
16.42
|
63,200
|
|
|
9/4/2008
|
+1.00 / +6.41%
|
16.60
|
16.60
|
14.60
|
16.60
|
16.60
|
15.58
|
49,900
|
|
|
9/3/2008
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.64
|
100
|
|
|
8/29/2008
|
+0.10 / +0.66%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.30
|
14.36
|
62,000
|
|
|
8/28/2008
|
-1.20 / -7.32%
|
17.20
|
17.20
|
15.20
|
15.20
|
15.20
|
14.27
|
33,600
|
|
|
8/27/2008
|
+1.00 / +6.49%
|
16.40
|
16.40
|
15.90
|
16.40
|
16.40
|
15.39
|
74,800
|
|
|
8/26/2008
|
+1.00 / +6.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
14.45
|
11,100
|
|
|
8/25/2008
|
+1.20 / +9.09%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
13.51
|
30,300
|
|
|
8/22/2008
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.10
|
13.20
|
13.20
|
12.39
|
35,100
|
|
|
8/21/2008
|
+0.70 / +5.60%
|
12.40
|
13.20
|
12.40
|
13.20
|
13.20
|
12.39
|
4,000
|
|
|
8/20/2008
|
-0.60 / -4.58%
|
12.50
|
12.50
|
12.40
|
12.50
|
12.50
|
11.73
|
16,600
|
|
|
8/19/2008
|
-0.60 / -4.38%
|
13.50
|
13.70
|
13.10
|
13.10
|
13.10
|
12.29
|
11,400
|
|
|
8/18/2008
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.60
|
13.70
|
13.70
|
12.86
|
15,300
|
|
|
8/15/2008
|
+0.30 / +2.26%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.76
|
4,700
|
|
|
8/14/2008
|
+0.30 / +2.31%
|
12.80
|
13.30
|
12.80
|
13.30
|
13.30
|
12.48
|
28,100
|
|
|
8/13/2008
|
+0.50 / +4.00%
|
12.70
|
13.10
|
12.60
|
13.00
|
13.00
|
12.20
|
9,400
|
|
|
8/12/2008
|
-0.30 / -2.34%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.50
|
11.73
|
23,200
|
|
|
8/11/2008
|
+0.40 / +3.23%
|
12.40
|
12.80
|
12.40
|
12.80
|
12.80
|
12.01
|
800
|
|
|
8/8/2008
|
+0.20 / +1.64%
|
12.00
|
12.60
|
12.00
|
12.40
|
12.40
|
11.64
|
5,900
|
|
|
8/7/2008
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
11.45
|
19,000
|
|
|