|
Closing price on 12/17/2018
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
8.20 |
| Volume |
14,700 |
| Split-adjusted Price |
8.06 |
|
|
TST Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/28/2018
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.26
|
16,300
|
|
|
11/27/2018
|
+0.70 / +9.59%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
7.51
|
25,100
|
|
|
11/26/2018
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
6.85
|
108,100
|
|
|
11/23/2018
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.29
|
22,700
|
|
|
11/22/2018
|
+0.50 / +8.93%
|
5.50
|
6.10
|
5.50
|
6.10
|
5.90
|
5.72
|
81,300
|
|
|
11/21/2018
|
+0.40 / +7.69%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
100
|
|
|
11/20/2018
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
0
|
|
|
11/19/2018
|
-0.50 / -8.77%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.88
|
5,100
|
|
|
11/16/2018
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
0
|
|
|
11/15/2018
|
-0.60 / -9.52%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.73
|
5.35
|
1,600
|
|
|
11/14/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.91
|
0
|
|
|
11/13/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.91
|
0
|
|
|
11/12/2018
|
-0.60 / -8.70%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.91
|
3,600
|
|
|
11/9/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.48
|
0
|
|
|
11/8/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.48
|
0
|
|
|
11/7/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.48
|
0
|
|
|
11/6/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
6.48
|
0
|
|
|