Closing price on 8/7/2015
|
|
Open |
5.70 |
High |
5.70 |
Low |
5.70 |
Volume |
13,000 |
Split-adjusted Price |
5.35 |
|
|
TST Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2015
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
13,000
|
|
8/6/2015
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.20
|
5.20
|
5.50
|
4.88
|
1,100
|
|
8/5/2015
|
-0.40 / -7.14%
|
5.70
|
6.10
|
5.20
|
5.20
|
5.61
|
4.88
|
38,500
|
|
8/4/2015
|
0.00 / 0.00%
|
5.10
|
5.70
|
5.10
|
5.60
|
5.10
|
5.26
|
14,200
|
|
8/3/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
7/31/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
7/30/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
7/29/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
7/28/2015
|
+0.40 / +7.69%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
4,000
|
|
7/27/2015
|
-0.50 / -8.77%
|
5.30
|
5.60
|
5.20
|
5.20
|
5.24
|
4.88
|
16,700
|
|
7/24/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
0
|
|
7/23/2015
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
100
|
|
7/22/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.53
|
5.16
|
700
|
|
7/21/2015
|
+0.20 / +3.77%
|
5.50
|
5.70
|
5.40
|
5.50
|
5.41
|
5.16
|
16,300
|
|
7/20/2015
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.97
|
100
|
|
7/17/2015
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
4.97
|
1,029
|
|
7/16/2015
|
+0.10 / +1.92%
|
4.90
|
5.30
|
4.90
|
5.30
|
4.93
|
4.97
|
1,201
|
|
7/15/2015
|
-0.20 / -3.70%
|
5.00
|
5.20
|
5.00
|
5.20
|
5.01
|
4.88
|
4,300
|
|
7/14/2015
|
+0.20 / +3.85%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.07
|
100
|
|
7/13/2015
|
-0.40 / -7.14%
|
5.10
|
5.60
|
5.10
|
5.20
|
5.11
|
4.88
|
4,200
|
|
7/10/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.26
|
0
|
|
7/9/2015
|
0.00 / 0.00%
|
5.20
|
5.60
|
5.20
|
5.60
|
5.24
|
5.26
|
1,100
|
|
7/8/2015
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.10
|
5.60
|
5.18
|
5.26
|
33,800
|
|
7/7/2015
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.50
|
5.60
|
5.60
|
5.26
|
44,600
|
|
7/6/2015
|
-0.40 / -7.02%
|
5.70
|
5.70
|
5.30
|
5.30
|
5.69
|
4.97
|
5,500
|
|
7/3/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
0
|
|
7/2/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
0
|
|
7/1/2015
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.35
|
0
|
|
6/30/2015
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
5.35
|
4,700
|
|
6/29/2015
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.44
|
0
|
|
|