|
Closing price on 1/11/2019
|
|
| Open |
7.50 |
| High |
7.80 |
| Low |
7.50 |
| Volume |
4,400 |
| Split-adjusted Price |
7.67 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/11/2019
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.51
|
7.67
|
4,400
|
|
|
1/10/2019
|
+0.20 / +2.74%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.40
|
7.37
|
15,100
|
|
|
1/9/2019
|
-0.10 / -1.35%
|
6.90
|
8.00
|
6.90
|
7.30
|
7.23
|
7.18
|
5,600
|
|
|
1/8/2019
|
-0.60 / -7.50%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.28
|
5,000
|
|
|
1/7/2019
|
+0.60 / +8.11%
|
6.80
|
8.00
|
6.80
|
8.00
|
7.61
|
7.87
|
9,000
|
|
|
1/4/2019
|
+0.10 / +1.37%
|
7.60
|
8.00
|
7.30
|
7.40
|
7.64
|
7.28
|
700
|
|
|
1/3/2019
|
+0.60 / +8.96%
|
6.60
|
7.30
|
6.50
|
7.30
|
7.23
|
7.18
|
127,300
|
|
|
1/2/2019
|
0.00 / 0.00%
|
6.20
|
7.00
|
6.10
|
6.70
|
6.43
|
6.59
|
3,400
|
|
|
12/28/2018
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.73
|
6.59
|
400
|
|
|
12/27/2018
|
+0.50 / +8.06%
|
6.50
|
6.70
|
6.00
|
6.70
|
6.33
|
6.59
|
3,900
|
|
|
12/26/2018
|
0.00 / 0.00%
|
5.70
|
6.20
|
5.60
|
6.20
|
5.68
|
6.10
|
38,400
|
|
|
12/25/2018
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.10
|
12,700
|
|
|
12/24/2018
|
-0.70 / -9.33%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
6.69
|
28,000
|
|
|
12/21/2018
|
+0.10 / +1.35%
|
7.10
|
7.50
|
6.90
|
7.50
|
7.00
|
7.37
|
5,500
|
|
|
12/20/2018
|
+0.30 / +4.23%
|
7.00
|
7.40
|
6.60
|
7.40
|
6.88
|
7.28
|
9,700
|
|
|
12/19/2018
|
-0.30 / -4.05%
|
7.50
|
7.60
|
7.10
|
7.10
|
7.45
|
6.98
|
6,300
|
|
|
12/18/2018
|
-0.80 / -9.76%
|
9.00
|
9.00
|
7.40
|
7.40
|
7.46
|
7.28
|
48,100
|
|
|
12/17/2018
|
+0.70 / +9.33%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.06
|
14,700
|
|
|
12/14/2018
|
-0.50 / -6.25%
|
7.90
|
8.00
|
7.30
|
7.50
|
7.68
|
7.37
|
30,000
|
|
|
12/13/2018
|
-0.80 / -9.09%
|
8.40
|
8.90
|
8.00
|
8.00
|
8.05
|
7.87
|
33,900
|
|
|
12/12/2018
|
+0.20 / +2.33%
|
7.90
|
8.90
|
7.90
|
8.80
|
8.82
|
8.65
|
12,500
|
|
|
12/11/2018
|
-0.90 / -9.47%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.68
|
8.46
|
30,300
|
|
|
12/10/2018
|
-0.40 / -4.04%
|
9.60
|
9.90
|
9.00
|
9.50
|
9.19
|
9.34
|
21,600
|
|
|
12/7/2018
|
0.00 / 0.00%
|
9.10
|
10.20
|
9.10
|
9.90
|
9.99
|
9.73
|
28,500
|
|
|
12/6/2018
|
0.00 / 0.00%
|
9.90
|
10.70
|
9.50
|
9.90
|
9.92
|
9.73
|
10,100
|
|
|
12/5/2018
|
-1.10 / -10.00%
|
11.00
|
11.00
|
9.90
|
9.90
|
10.37
|
9.73
|
12,400
|
|
|
12/4/2018
|
+1.00 / +10.00%
|
10.00
|
11.00
|
9.00
|
11.00
|
10.44
|
10.82
|
56,500
|
|
|
12/3/2018
|
-0.10 / -0.99%
|
11.10
|
11.10
|
9.40
|
10.00
|
10.42
|
9.83
|
88,700
|
|
|
11/30/2018
|
+0.90 / +9.78%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.93
|
10,600
|
|
|
11/29/2018
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.05
|
21,700
|
|
|