Closing price on 9/20/2016
|
|
Open |
5.20 |
High |
5.20 |
Low |
5.20 |
Volume |
1,200 |
Split-adjusted Price |
4.88 |
|
|
TST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2016
|
-0.30 / -5.45%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
1,200
|
|
9/19/2016
|
-0.20 / -3.51%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
1,400
|
|
9/16/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
0
|
|
9/15/2016
|
-0.20 / -3.39%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.40
|
5.35
|
11,100
|
|
9/14/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.54
|
0
|
|
9/13/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.54
|
0
|
|
9/12/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.54
|
0
|
|
9/9/2016
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.69
|
5.54
|
1,300
|
|
9/8/2016
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.20
|
5.60
|
5.37
|
5.26
|
1,800
|
|
9/7/2016
|
-0.50 / -8.20%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
1,000
|
|
9/6/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.72
|
0
|
|
9/5/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.72
|
0
|
|
9/1/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
5.72
|
0
|
|
8/31/2016
|
+0.10 / +1.67%
|
6.20
|
6.20
|
5.40
|
6.10
|
5.75
|
5.72
|
600
|
|
8/30/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.63
|
0
|
|
8/29/2016
|
+0.50 / +9.09%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5.63
|
4,700
|
|
8/26/2016
|
+0.10 / +1.85%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.44
|
5.16
|
3,600
|
|
8/25/2016
|
-0.10 / -1.82%
|
5.40
|
5.60
|
5.40
|
5.40
|
5.50
|
5.07
|
600
|
|
8/24/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.50
|
5.50
|
5.67
|
5.16
|
9,700
|
|
8/23/2016
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.40
|
5.50
|
5.56
|
5.16
|
2,800
|
|
8/22/2016
|
-0.30 / -5.17%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.57
|
5.16
|
5,300
|
|
8/19/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.44
|
1,000
|
|
8/18/2016
|
+0.20 / +3.57%
|
5.90
|
6.10
|
5.70
|
5.80
|
6.08
|
5.44
|
15,909
|
|
8/17/2016
|
+0.50 / +9.80%
|
5.30
|
5.60
|
5.10
|
5.60
|
5.53
|
5.26
|
54,100
|
|
8/16/2016
|
-0.20 / -3.77%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
4.79
|
2,300
|
|
8/15/2016
|
+0.30 / +6.00%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.10
|
4.97
|
900
|
|
8/12/2016
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.02
|
4.69
|
15,300
|
|
8/11/2016
|
+0.30 / +6.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.21
|
4.97
|
1,000
|
|
8/10/2016
|
-0.50 / -9.09%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.01
|
4.69
|
1,500
|
|
8/9/2016
|
+0.40 / +7.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.16
|
100
|
|
|