Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-09, NYSE - Beginning with letter T Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <57.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 67 3/4 17 3/4 T2 Med .10 .4 19 2278 25 1/2 24 1/4 25 1/8 + 1/4 6 7/8 3 7/8 TCBY .20 4.3 31 2269 4 7/8 4 5/8 4 5/8 - 1/4 28 1/4 14 1/4 TCF Fn .50 1.9 11 77 26 1/2 26 26 1/2 + 5/8 9 3/8 8 1/8 TCW .84 9.7 315 8 3/4 8 5/8 8 5/8 - 1/8 40 1/2 24 7/8 TDK .40e 1.5 20 10 26 26 26 - 1/2 41 3/4 36 TECO 1.82 4.6 15 515 39 3/8 38 7/8 39 1/4 - 1/4 9 3/8 2 7/8 TIS .20 4.8 176 4 1/4 4 1/8 4 1/8 - 1/8 27 1/8 13 7/8 TJX .46 1.7 25 2823 26 7/8 26 1/2 26 7/8 63 51 TJX pfC 3.13 5.0 156 62 1/2 62 1/2 62 1/2 - 3/8 21 5/8 17 1/4 TNP 1.63 7.9 12 209 20 5/8 20 1/4 20 5/8 + 1/8 17 10 1/2 TRC 20 20 12 7/8 12 3/4 12 7/8 + 1/4 58 34 5/8 TRW 1.88 3.5 19 533 53 5/8 52 3/4 53 1/2 + 1/2 25 3/4 14 1/8 Tadran n 1090 23 3/8 22 1/4 23 1/4 - 5/8 30 7/8 15 1/2 Taiwan 190 18 7/8 18 5/8 18 7/8 + 1/8 5 2 1/4 Talley 98 4 3 3/4 3 7/8 8 5 Talley pf 16 7 3/8 7 7 3/8 + 1/8 70 1/2 53 1/2 Tambd 1.52 2.2 25 571 68 1/4 67 3/4 68 15 1/8 9 1/2 Tandem 10551 14 7/8 14 1/4 14 1/4 - 1/4 31 1/4 22 1/4 Tandy .60 2.2 12 2507 26 7/8 26 1/4 26 7/8 + 5/8 29 7/8 25 Tandy pf 2.14 7.6 289 28 1/8 27 7/8 28 1/8 + 1/4 31 9 Tndycft s 84 159 27 1/4 26 3/4 27 + 1/8 14 1/8 11 3/4 TauCA .85 6.8 20 12 3/4 12 1/2 12 1/2 - 1/8 14 11 3/4 TauNY .91 7.2 30 12 7/8 12 5/8 12 5/8 - 1/4 14 1/4 10 1/4 TchSym 8 10 10 3/4 10 5/8 10 3/4 + 1/8 22 7/8 16 Tektrnx .60 2.8 39 449 21 7/8 21 1/4 21 5/8 - 3/8 1 1/2 5/8 Telcom 75 1 3/8 1 1/4 1 1/4 - 1/8 29 7/8 21 1/8 TelcNZ 1.44e 5.9 307 24 1/2 24 3/8 24 3/8 - 1/8 28 3/4 17 Teldyn .80 4.6 531 17 7/8 17 3/8 17 1/2 + 1/8 38 3/8 25 3/4 Telef 1.80e 6.8 2223 26 3/4 26 1/2 26 1/2 - 1/8 60 1/8 38 3/4 TelMex n .48e .9 13 17876 53 3/8 51 5/8 53 + 3/4 57 1/2 40 TemplI .96 1.9 19 925 50 1/2 49 5/8 50 1/8 + 3/8 19 1/4 11 5/8 TemplE 9.36e 2.4 285 16 1/4 16 1/8 16 1/4 10 1/8 8 3/8 TpGGv .78 9.3 799 8 1/2 8 1/4 8 3/8 - 1/8 9 7/8 8 1/4 TmpGlb .84 9.3 1566 9 8 7/8 9 + 1/8 46 27 3/8 Tennco 1.60 4.6 34 4207 35 1/4 34 3/4 34 7/8 + 3/8 38 1/4 28 3/4 Tennco pf 2.80 7.9 713 35 7/8 35 1/2 35 5/8 + 1/8 24 18 3/4 Tepco 2.20 10.2 17 123 21 1/2 21 1/4 21 1/2 18 5/8 6 5/8 Terex 577 11 1/2 11 11 + 1/8 6 3 5/8 Terra 11 537 5 4 3/4 5 + 1/4 20 3/8 10 Terdyn 19 661 14 3/8 14 1/8 14 3/8 + 1/8 6 5/8 2 1/2 Tesoro 322 3 3 3 14 8 1/4 Tesor pf 9 8 7/8 8 3/4 8 3/4 66 7/8 55 1/2 Texaco 3.20 5.3 17 4326 60 59 1/2 59 7/8 + 3/8 54 1/2 51 5/8 Txc pfC 3.69e 6.9 2 53 3/8 53 3/8 53 3/8 + 1/4 25 1/4 18 TexInd .20 .9 34 21 5/8 21 3/8 21 1/2 51 1/4 26 TexInst .72 1.4 104 2573 50 3/4 49 1/2 49 7/8 - 7/8 37 7/8 27 1/2 TexInst pf 2.26 6.3 95 35 5/8 35 1/2 35 5/8 23 1/4 17 TxPac .40 2.3 32 18 17 3/8 17 1/4 17 1/4 43 3/4 37 TexUtil 3.04 7.4 14 3011 41 1/2 41 41 - 1/4 9 1/4 3 7/8 Texfi 8 66 7 1/8 7 7 40 1/4 33 5/8 Textron 1.12 3.0 10 832 38 1/2 37 7/8 37 7/8 - 5/8 11 1/2 7 1/2 ThaiCF .25e 2.3 267 11 1/8 10 3/4 10 7/8 - 1/4 19 1/2 13 3/4 Thai .68e 3.5 334 19 5/8 19 1/4 19 5/8 + 1/8 47 1/2 37 1/2 ThrmEl 21 1882 44 1/2 43 5/8 44 1/2 + 7/8 20 1/2 13 5/8 Thiokl .40 2.5 5 114 16 1/8 15 3/4 15 7/8 - 1/4 69 50 5/8 ThmBet 2.24 3.4 21 249 66 1/8 65 1/8 65 3/8 -1 14 1/8 8 3/8 ThomIn .40 4.6 35 78 8 3/4 8 3/8 8 5/8 + 1/8 19 1/2 13 ThmAd 2.22e 13.3 8 51 16 7/8 16 3/4 16 3/4 19 1/2 10 1/2 ThorIn s .12 .7 14 62 16 5/8 16 3/8 16 1/2 - 1/4 21 9 7/8 Tidwtr .15e .8 49 318 19 1/4 18 3/4 19 1/4 + 1/8 52 7/8 22 5/8 Tifany .28 1.0 17 1064 28 3/4 27 7/8 28 5/8 - 1/8 17 3/4 8 1/4 TimbCo 17 765 18 1/8 17 1/4 18 1/8 + 7/8 29 1/8 19 1/2 TimeW s .28 1.1 8004 26 25 1/2 25 7/8 + 3/8 52 3/4 44 5/8 TmW pfC 4.38 9.1 1337 48 1/4 48 48 1/8 54 1/2 44 1/2 TmW pfD 5.50t 10.2 1230 54 1/8 53 3/4 54 1/8 + 1/4 38 3/8 25 1/2 TmMir 1.08 3.5 22 1018 30 7/8 29 5/8 30 7/8 +1 1/8 30 1/2 21 Timken 1.00 3.8 156 26 1/8 25 5/8 26 + 1/8 27 7/8 10 7/8 Tiphok 1.18e 9.8 4 1004 12 11 3/4 12 + 3/8 4 7/8 2 5/8 Titan 12 212 3 1/8 2 3/4 3 + 1/4 11 3/4 9 7/8 Titan pf 1.00 8.9 3 11 1/4 11 1/4 11 1/4 + 1/8 15 3/8 7 Toast n 8 28 9 8 3/4 8 7/8 + 1/4 5 5/8 3 7/8 ToddS n 3 48 4 1/8 4 4 - 1/8 10 3/4 5 1/2 Tokhem 113 6 3/4 6 5/8 6 5/8 29 1/2 26 3/4 TolE pfM 2.81 10.3 31 27 1/4 27 27 1/4 + 1/8 27 1/4 25 TolE pfL 2.27e 8.7 16 26 26 26 + 1/4 26 23 1/2 TolE pfK 2.07e 8.3 9 25 24 7/8 24 7/8 28 3/8 26 TolE pfF 2.36 9.1 28 26 25 7/8 25 7/8 - 1/8 26 3/4 24 1/2 TolE pfE 2.21 9.0 23 24 5/8 24 1/2 24 5/8 + 1/8 14 6 1/4 TollBro 29 873 10 3/4 10 1/4 10 3/8 - 1/8 24 1/4 17 THilfgr n 206 23 3/8 22 7/8 23 1/8 + 3/8 84 1/2 59 5/8 TootRl .30b .4 26 24 80 1/2 78 1/2 78 1/2 -1 1/2 54 34 Trchmk s 1.07 2.0 15 1134 54 3/8 52 3/4 53 5/8 +1 17 1/2 11 3/8 Toro .48 3.2 40 14 7/8 14 3/4 14 7/8 30 3/4 17 1/4 Tosco .60 3.4 7 1381 18 1/4 17 1/2 17 1/2 - 3/8 71 1/2 53 1/2 Tosco pf 4.37 8.1 203 54 1/8 54 54 - 1/4 25 3/4 19 1/2 Total .97e 4.4 8 1766 22 21 5/8 21 7/8 - 3/8 28 7/8 23 1/8 TotlSys .28 1.0 26 12 27 26 7/8 26 7/8 - 1/4 41 26 3/4 ToyRU 31 5293 38 37 1/8 37 1/4 - 3/4 2 5/8 1 1/2 Tramel .24e 13.7 24 1 3/4 1 5/8 1 3/4 + 1/8 3 3/8 1 vTWA pf 367 1 1/4 1 1/8 1 1/8 15 7/8 13 3/8 TrCda g .84 785 14 3/8 14 1/4 14 1/4 46 3/4 35 5/8 Transm 2.00 4.6 20 566 43 7/8 42 7/8 43 1/4 + 1/4 26 1/4 24 Trnsm pf 2.12 8.7 63 24 3/8 24 1/4 24 1/4 - 1/4 28 24 TranInc 2.01 8.1 43 25 24 7/8 24 7/8 - 1/8 52 3/8 29 3/8 TrnatH .24 .5 17 138 50 3/8 49 7/8 50 - 3/8 22 9 1/2 Transco .60 4.1 612 14 3/4 14 1/2 14 5/8 51 37 Trnsc pf 4.75 9.7 5 49 49 49 - 1/4 11/16 7/32 Transcn 25 3/8 11/32 11/32 -1/32 6 3/8 5 TrnsRty 1 5 3/8 5 3/8 5 3/8 - 1/8 11 1/4 6 3/4 TrMMx n 10 1009 11 10 5/8 10 3/4 + 1/8 11 1/4 6 5/8 TMMxA n 8 2376 10 5/8 10 10 1/4 + 1/4 11 5 TrnsTec 329 10 1/4 9 1/2 10 1/8 + 5/8 23 3/4 17 1/8 Travler 1.60 7.0 10 2810 23 22 5/8 22 7/8 26 3/4 24 3/4 Travl pf 2.31 9.1 236 25 3/8 25 25 3/8 + 1/4 19 7 7/8 Tredgar .24 1.5 13 52 15 3/4 15 1/4 15 3/4 + 3/4 19 1/8 8 3/4 Tremnt .60j 34 9 1/2 9 9 1/4 - 1/8 28 5/8 23 7/8 TriCon 2.58e 10.2 1708 25 3/8 25 1/8 25 1/4 + 1/8 36 3/4 33 TriCn pf 2.50 6.9 10 36 35 3/4 36 + 5/8 47 1/2 35 1/4 Tribune .96 2.1 27 578 46 3/8 45 7/8 46 3/8 + 1/8 25 5/8 16 Trimas .05e .2 15 2261 25 5/8 24 24 -1 1/8 34 24 1/2 Trinty .80 2.4 27 419 33 3/4 32 3/8 33 3/4 +1 1/4 26 3/4 15 3/8 Trinova .68 3.2 246 21 1/4 20 7/8 21 1/4 + 3/8 49 1/4 25 3/4 TritEng 2771 38 3/8 37 3/8 38 - 1/4 10 5/8 6 1/4 Tultex .20 2.5 18 510 8 7 3/4 7 7/8 - 1/8 8 5/8 5 1/4 Turksh .24e 4.5 57 5 3/8 5 3/8 5 3/8 + 1/8 9 1/8 3 7/8 TucsEP 5 1059 4 3/4 4 1/2 4 3/4 + 1/8 29 3/4 17 1/4 20CnIn s .52 1.9 12 372 27 3/4 27 1/2 27 5/8 - 1/8 23 3/8 14 1/2 TwinDs .70 4.1 38 1 17 1/4 17 1/4 17 1/4 + 1/8 41 1/4 28 TycoLb .36 .9 18 370 39 1/4 39 39 - 3/8 23 3/8 12 5/8 TycoTy s .10 .8 11 8649 13 1/8 12 7/8 13 - 1/8 30 5/8 10 3/4 TycoTy wt 553 11 3/4 11 11 3/8 - 5/8 13 5/8 11 3/8 TylrCbt 1.26 9.2 2119 13 3/4 13 3/8 13 3/4 + 1/4 5 7/8 2 5/8 Tyler 24 187 4 1/4 4 1/8 4 1/4 + 1/8 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM