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, NASDAQ - Beginning with letter T Date: Mon, 9 Nov 92 18:47:17 EST Message-ID: <83.1992Nov9.184717@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 7/8 TAT Tc 205 1 15/16 1 3/4 1 15/16 +1/16 11/32 3/32 TAT wt 20 1/4 1/4 1/4 -1/16 4 5/8 1 3/4 TAT un nt 20 1/8 11 7/8 TBC s 19 295 20 19 5/8 20 + 1/8 23 1/4 16 3/4 TCA .34 1.7 36 676 20 19 1/2 19 5/8 + 3/8 4 1/8 1 7/8 TCI Int 40 5 2 2 2 - 1/4 14 1/8 5 5/8 T Cell 1946 7 1/2 6 3/4 7 1/2 + 5/8 1 1/8 9/32 TEL nt 2 1/8 3/4 TEL Off .19 e 19.0 8 1 1 1 - 1/8 8 5/8 3 1/4 THQ 28 1703 5 3/8 5 1/8 5 1/4 + 1/8 2 21/32 5/8 THT s 41 1 7/8 1 7/8 1 7/8 - 1/8 26 16 TJ Intl .42 1.8 11 23 23 23 -1 1 11/16 7/16 TJ Sys 10 19/32 19/32 19/32 -1/32 3 1/2 1/2 TM Cty s 13 2 3/4 3/4 3/4 4 1/4 2 1/4 TNC 1 2 1/2 2 1/2 2 1/2 +1/16 7/8 1/4 TNC wt 100 9/32 9/32 9/32 21 14 TNT Frt .28 e 1.4 848 19 3/4 18 3/4 19 1/2 + 3/8 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 12 502 7 3/4 7 1/2 7 3/4 16 3/4 10 1/4 TRMCpy 27 128 12 1/4 11 3/4 12 + 1/4 15 1/8 3 7/8 TSI Cp 3617 5 1/4 4 3/4 5 1/8 + 1/4 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 45 10 1/2 10 10 3 5/16 1 3/4 TSR 10 15 2 1/8 2 1/8 2 1/8 - 1/4 2 1/8 5/32 TSS 625 9/32 7/32 9/32 +1/32 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt nt 3 3/4 2 1/8 TVX Gld 38 27 2 1/2 2 1/4 2 1/4 - 3/8 4 3/4 2 3/8 TW Hld 2233 3 11/16 3 9/16 3 5/8 29 3/8 24 7/8 TW Hd pf 739 29 1/2 29 1/8 29 1/2 + 1/8 19 1/4 15 TacoCab 3471 19 1/2 18 3/4 19 3/8 + 7/8 1 13/16 1/2 Tago t 305 1 13/16 1 5/8 1 13/16 +1/16 48 3/4 15 1/2 TakeCr 19 736 44 1/2 43 44 1/2 +1 2 9/16 1/2 Tandon 3487 13/16 11/16 3/4 22 1/2 8 5/8 TandyB s 22 3 22 1/2 22 1/2 22 1/2 12 1/2 3 1/2 Tanklgy 20 19 4 3/8 4 1/8 4 1/8 - 1/4 7 1/4 3 Tapistrn 294 5 1/4 4 3/4 5 - 1/8 1 7/16 3/8 Tapist wt 53 7/8 5/8 7/8 - 1/8 33 1/4 16 1/4 TargetT 206 27 1/4 25 3/4 27 +1 1/4 12 3/4 5 1/2 TaroVt 90 9 1/2 8 3/4 9 1/2 + 1/2 14 1/8 8 5/8 Taseko 513 10 3/4 10 1/4 10 1/4 - 1/2 1 5/8 5/8 TaylrDv 40 3/4 3/4 3/4 - 1/8 23 1/2 12 1/2 TchDta s 26 1670 25 22 1/2 24 5/8 +1 5/8 2 5/8 1 1/8 TchKnit 20 1 7/8 1 7/8 1 7/8 11 3/4 9 Tchnal .52 nt 15 1/2 8 1/2 Techne 44 581 15 1/2 14 3/4 15 1/4 + 1/4 15 3/4 7 1/2 TchCom 5 90 9 3/4 9 9 3/4 + 1/4 1 3/16 1/8 Tecngn 1324 11/32 9/32 9/32 -1/32 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 340 25/32 23/32 25/32 +1/16 7/32 1/32 TcRs wtA 70 3/16 3/16 3/16 -1/32 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 12 2336 12 3/4 11 1/2 12 1/2 +1 5/8 25 1/4 14 1/4 Tecnol 29 161 25 1/4 24 1/2 24 1/2 66 49 1/2 Tecum s 1.60 3.0 10 19 54 1/2 52 53 - 1/2 63 49 Tecum A 1.60 3.3 9 51 50 48 1/2 49 -2 34 1/2 20 3/4 Tejas 20 1 31 3/4 31 3/4 31 3/4 - 3/4 18 8 1/2 Tekelec 42 39 9 3/4 8 3/4 8 3/4 - 1/4 9 2 Teknkrn 9 76 3 3/4 3 1/2 3 1/2 - 1/4 4 3/4 3 3/8 TelMed 81 4 3/4 4 1/2 4 3/4 1 3/16 5/8 TelMd wt nt 14 3/4 10 5/8 TelMd un nt 21 1/4 5 3/8 Telco 14 1012 8 3/4 8 3/8 8 3/8 1 1/16 5/32 Telvid nt 20 7/8 13 TelCmA 14869 17 5/8 16 7/8 17 5/8 + 1/8 20 3/4 13 TelCmB 21 17 1/2 17 1/4 17 1/2 - 1/4 20 1/8 19 TlcmA pf 2.48 12.5 26 19 7/8 19 7/8 19 7/8 7 1/8 4 3/8 Telebit 1157 6 3/8 6 6 1/4 + 1/8 15 9 Teledta 601 14 1/4 13 3/4 14 1/8 - 1/4 3 1 3/4 TelMex .02 e .8 12723 2 21/32 2 9/16 2 21/32 +1/32 5 5/8 2 Telmatc 2909 5 1/4 4 7/8 5 1/4 22 1/2 9/32 Teletek s 161 3/8 5/16 3/8 +1/32 9 1/4 5 1/8 Telios 37 6 1/2 6 6 1/4 - 1/4 26 3/8 15 3/8 Telabs 21 2450 21 1/2 19 21 1/8 +1 7/8 1 7/16 5/8 Tellus 1607 1 1/8 1 1/16 1 3/32 1 15/32 1/4 Teltron 70 5/8 5/8 5/8 +1/16 28 1/4 12 Telxon .01 .1 11 2844 13 3/4 13 1/4 13 3/8 - 1/8 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 34 Tennant 1.20 nt 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 7.5 9 11 4 1/4 3 3/4 3 3/4 - 1/4 3 3/4 1 3/4 TermDt 28 3 11/16 3 1/2 3 11/16 + 1/8 4 1 3/4 Terano 45 2 1/4 1 7/8 1 7/8 -1/16 1 11/16 1/2 Tescrp 11 1/2 1/2 1/2 3/16 1/32 Tescp wt nt 3 1/2 2 1/4 Tescp pf .50 18.2 14 2 3/4 2 3/4 2 3/4 21 3/4 10 3/4 TetraTc 41 22 19 1/2 19 1/2 19 1/2 + 1/4 17 3/4 5 3/4 Tetra 25 256 9 8 3/4 8 7/8 - 1/8 34 1/4 15 Teva .19 e .6 3593 32 1/2 31 1/8 31 3/4 - 7/8 12 5 ThrTch 851 11 1/2 10 3/4 11 1/2 + 1/2 8 3 Thrgen 59 277 5 4 3/4 4 3/4 - 1/8 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 2 6 1/2 6 1/2 6 1/2 7/16 5/16 Thrmdy 148 11/32 11/32 11/32 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 nt 30 1/2 20 7/8 Thmsn 2.01 e nt 42 1/4 24 1/2 ThornAV .24 e .7 7 x798 37 1/8 35 1/2 36 5/8 + 5/8 1 1/16 1/4 ThouTr 6 1/2 1/2 1/2 8 1/2 4 3 CI 230 4 4 4 - 1/4 23 1/2 9 5/8 3Com 95 7326 23 3/8 22 5/8 22 7/8 - 1/4 2 3/4 1/2 3D Sys 2841 1 5/8 1 1/8 1 1/2 - 1/8 8 5/8 5 3Net 516 8 1/4 7 7/8 8 1/8 - 1/8 2 7/32 7/32 Thundr 2135 11/32 1/4 1/4 -1/32 1 1/16 TideWst wt 240 1/16 1/16 1/16 3 1/2 3/4 TideWst 33 200 1 1/16 15/16 1 -1/16 11 1/2 7 TideR h .59 e 5.6 1 10 1/2 10 1/2 10 1/2 17/32 7/32 Tigera 314 13/32 3/8 3/8 -1/32 9 3/4 4 7/8 TimbSf 50 44 7 6 1/4 7 5/16 3/32 TimeEn nt 6 3/4 4 1/2 Tinsley 1 6 1/2 6 1/2 6 1/2 42 1/2 9 1/2 TocorII 107 12 1/2 11 12 1/2 +2 16 3/4 6 5/8 TodayM 72 15 3/4 15 1/4 15 1/4 4 5/8 3 3/4 ToddAO s .06 1.3 16 22 4 5/8 4 5/8 4 5/8 + 1/8 6 1/2 5 3/4 Todhuntr 6 6 5 3/4 5 3/4 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 49 5484 25 1/2 23 1/2 25 1/4 +1 1/2 19 1/8 13 1/2 Tmk plc s .52 e 3.8 11 60 13 3/4 13 3/4 13 3/4 - 3/8 23 3/4 17 Tompkn .80 nt 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.8 13 4432 15 3/4 14 3/4 15 1/4 + 1/2 4 3 1/4 Topro 13 30 3 5/8 3 5/8 3 5/8 1 1/8 3/4 Topro wt 15 3/4 3/4 3/4 20 1/2 10 3/4 TopsApl 962 21 1/4 20 1/2 20 1/2 + 1/2 3 1/4 1 1/2 TorRoy nt 24 10 1/4 TotPhr 14 392 13 12 12 - 5/8 1 1/2 7/32 TotalRs 593 1/2 13/32 15/32 -1/32 5 1/8 3 3/4 TotlTel nt 7 3/4 4 TchApd 100 240 7 3/4 7 7 - 1/4 2 3/4 3/4 TchA wtA 61 2 3/16 2 1/8 2 3/16 +1/16 1 1/2 3/8 TchA wtB 84 1 1/2 1 1/8 1 1/8 24 3/4 18 7/8 Toyota .29 e 1.3 792 21 7/8 21 1/2 21 1/2 - 3/8 4 3/8 1/2 TracrPt 185 2 15/16 2 11/16 2 7/8 +1/16 18 1/2 8 3/4 TrakAu 10 101 14 3/4 14 14 3/4 + 1/4 19 13 7/8 TrnFn s .60 3.7 9 15 16 1/4 16 1/4 16 1/4 - 3/4 6 1/4 2 3/8 TrnLsg 7 548 4 3/4 4 1/2 4 3/4 + 1/4 25 1/2 11 TrnMus 9 126 12 1/2 11 1/4 12 1/4 + 1/4 5/32 1/32 TrnsGlb 2 1/32 1/32 1/32 2 3/4 1 TranIn 3 1 1/2 1 1/2 1 1/2 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 183 6 1/8 5 7/8 6 1/8 3 3/4 3/8 TrWst wtA 20 3 1/2 3 1/2 3 1/2 + 1/4 1 5/8 1/8 TrWst wtB 10 1 5/8 1 5/8 1 5/8 + 1/4 17 1/2 6 TrWst un 16 16 16 16 -1 1/2 2 3/8 1 1/4 Trnsmt 6 184 2 9/16 2 5/16 2 1/2 + 1/4 16 6 1/8 Trnmed s 31 238 14 1/4 13 3/4 14 1/4 + 1/4 1 3/8 5/8 Trnsnt 20 81 15/16 3/4 13/16 +1/16 1 1/2 3/8 Trntch 2 3/8 3/8 3/8 14 10 TrwlBc t 6 9 10 10 10 -1 1/2 TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 15 109 1 3/4 1 1/2 1 3/4 + 1/8 22 3/4 13 3/4 Treadco .12 e .8 14 77 14 3/4 14 1/4 14 3/4 + 1/4 1 1/8 1/4 TrndV s 236 1 1/8 31/32 1 42 25 Trnwck .74 e 1.9 16 170 40 1/4 39 3/4 40 17 1/2 3 1/4 Tricare s 9 880 4 7/8 4 3/8 4 1/2 25 1/2 16 1/2 TristeBc .92 3.8 8 10 26 24 1/2 24 1/2 -1 6 3/4 3 3/16 TriadSy 24 560 6 1/4 5 7/8 6 1/4 + 1/4 1 1/32 1/4 TribSwb nt 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 270 13 1/4 12 3/4 12 3/4 - 1/4 7 3/4 3 1/2 Trimark 8 18 6 1/2 Trimble 2648 11 1/4 9 1/2 11 1/8 +1 3/8 15 5/8 5 1/8 Trimed 3370 9 1/4 8 8 7/8 + 3/4 4 3/4 3 1/8 TrnBio 1363 4 3/4 4 1/4 4 1/2 - 1/8 2 1/4 1 TrnB wtA 230 2 1/4 1 3/4 1 3/4 - 1/2 1 1/2 1/2 TrnBi wtB 85 1 1/4 1 1/8 1 1/4 24 17 1/2 TrnBio un 129 23 1/4 21 1/2 21 1/2 -2 1/2 12 7/8 4 1/2 TrnCaEn 17 5 3/4 5 3/4 5 3/4 7 3/8 1 1/4 TrCa wtA 31 1 7/8 1 7/8 1 7/8 6 3/4 1 1/8 TrCa wtB 16 1 7/8 1 7/8 1 7/8 29 7 TrCap un nt 5 3/8 3 3/4 TrinCap 828 5 1/4 4 3/4 5 +1/16 1 15/16 3/4 TrnCa wtA 213 1 1/2 1 5/16 1 5/16 -1/16 1 7/8 3/4 TrnCa wtB 122 1 3/8 1 5/16 1 5/16 +3/32 13 1/4 2 1/2 Trinzic 17 3 7/8 3 3/4 3 7/8 + 1/4 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 42 2 5/8 2 1/2 2 1/2 - 1/8 40 1/2 30 TrstCoNY 1.60 4.0 13 18 40 1/2 39 40 1/2 +1 1/2 28 18 Trustco .60 2.7 10 2 22 1/2 22 1/2 22 1/2 -1 1/2 37 21 1/4 Trstmk 1.06 3.0 10 84 35 33 5/8 35 +1 19 1/2 9 1/2 Tseng 24 4849 16 3/8 14 7/8 16 1/8 + 7/8 9/32 1/16 Tubbys nt 9 1/8 4 1/2 Tubscp 38 603 7 3/8 7 1/8 7 1/8 - 1/4 8 1/8 4 TuckDr 17 5 1/8 5 1/8 5 1/8 18 3/4 11 1/8 TuesM s 18 208 14 3/4 14 14 6 1/4 4 3/8 TurfPar nt 22 12 1/4 TuscIn s .17 nt 6 1/4 3 1/4 2 Bi 2 un 163 3 3/8 3 1/4 3 1/4 1/4 1/8 Tyrex nt 22 5/8 15 1/4 Tyson .04 .2 19 7042 22 1/4 21 5/8 22 + 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