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: 11-10, NASDAQ - Beginning with letter T Date: Tue, 10 Nov 92 18:39:54 EST Message-ID: <84.1992Nov10.183955@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 103 1 15/16 1 13/16 1 13/16 - 1/8 11/32 3/32 TAT wt 50 1/4 1/4 1/4 4 5/8 1 3/4 TAT un nt 20 1/8 11 7/8 TBC s 19 515 20 1/8 19 3/4 20 23 1/4 16 3/4 TCA .34 1.7 37 94 20 19 1/2 20 + 3/8 4 1/8 1 7/8 TCI Int 40 7 2 1/4 2 2 14 1/8 5 5/8 T Cell 764 7 3/4 7 1/4 7 1/4 - 1/4 1 1/8 9/32 TEL 20 9/32 9/32 9/32 -1/16 2 1/8 3/4 TEL Off .19 e 21.7 152 1 1/8 7/8 7/8 - 1/8 8 5/8 3 1/4 THQ 29 1711 5 5/8 5 1/4 5 1/2 + 1/4 2 21/32 5/8 THT s 50 2 1 3/4 1 3/4 - 1/8 26 16 TJ Intl .42 1.8 6 23 23 23 1 11/16 7/16 TJ Sys 10 19/32 19/32 19/32 3 1/2 1/2 TM Cty s 13 10 3/4 3/4 3/4 4 1/4 2 1/4 TNC 27 2 3/8 2 3/8 2 3/8 - 1/8 7/8 1/4 TNC wt 4 9/32 9/32 9/32 21 14 TNT Frt .28 e 1.4 957 19 7/8 19 1/2 19 7/8 + 3/8 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 12 553 7 3/4 7 1/2 7 5/8 - 1/8 16 3/4 10 1/4 TRMCpy 28 193 12 1/2 11 3/4 12 1/2 + 1/2 15 1/8 3 7/8 TSI Cp 5531 5 1/2 5 1/8 5 1/2 + 3/8 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.5 16 17 10 1/2 10 1/8 10 1/2 + 1/2 3 5/16 1 3/4 TSR 10 5 2 1/8 2 1/8 2 1/8 2 1/8 5/32 TSS 1080 3/8 9/32 5/16 +1/32 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt 295 3/32 1/16 1/16 3 3/4 2 1/8 TVX Gld nt 4 3/4 2 3/8 TW Hld 5022 4 3 1/2 3 7/8 + 1/4 29 1/2 24 7/8 TW Hd pf 1012 31 1/4 29 1/2 31 +1 1/2 19 1/2 15 TacoCab 3461 19 3/4 18 3/4 18 3/4 - 5/8 1 13/16 1/2 Tago t 40 1 13/16 1 5/8 1 5/8 -3/16 48 3/4 15 1/2 TakeCr 19 928 45 1/8 44 44 1/4 - 1/4 2 9/16 1/2 Tandon 734 3/4 11/16 11/16 -1/16 22 1/2 8 5/8 TandyB s 22 5 22 1/2 22 1/2 22 1/2 12 1/2 3 1/2 Tanklgy 19 264 4 1/4 3 7/8 4 - 1/8 7 1/4 3 Tapistrn 372 5 1/4 4 3/4 5 1 7/16 3/8 Tapist wt 171 7/8 5/8 7/8 33 1/4 16 1/4 TargetT 780 28 26 3/4 27 3/8 + 3/8 12 3/4 5 1/2 TaroVt 73 9 1/2 8 3/4 9 1/4 - 1/4 14 1/8 8 5/8 Taseko 626 10 1/2 10 1/8 10 3/8 + 1/8 1 5/8 5/8 TaylrDv 250 3/4 3/4 3/4 25 12 1/2 TchDta s 25 2442 25 1/2 23 3/4 23 3/4 - 7/8 2 5/8 1 1/8 TchKnit nt 11 3/4 9 Tchnal .52 nt 15 1/2 8 1/2 Techne 45 1029 15 3/4 14 7/8 15 5/8 + 3/8 15 3/4 7 1/2 TchCom 5 93 9 3/4 9 1/4 9 3/4 1 3/16 1/8 Tecngn 350 11/32 9/32 9/32 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 814 25/32 23/32 25/32 7/32 1/32 TcRs wtA 58 7/32 7/32 7/32 +1/32 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 940 13 12 1/4 13 + 1/2 25 1/4 14 1/4 Tecnol 29 221 25 24 1/2 25 + 1/2 66 49 1/2 Tecum s 1.60 3.1 9 155 54 1/2 52 52 -1 63 48 1/2 Tecum A 1.60 3.3 9 51 51 49 49 34 1/2 20 3/4 Tejas nt 18 8 1/2 Tekelec 43 160 9 1/2 8 1/2 9 + 1/4 9 2 Teknkrn 10 45 3 3/4 3 1/2 3 3/4 + 1/4 4 3/4 3 3/8 TelMed 98 4 3/4 4 1/2 4 1/2 - 1/4 1 3/16 5/8 TelMd wt nt 14 3/4 10 5/8 TelMd un 1 14 3/4 14 3/4 14 3/4 21 1/4 5 3/8 Telco 13 947 8 1/2 7 3/4 8 - 3/8 1 1/16 5/32 Telvid 195 7/16 3/8 3/8 -1/16 20 7/8 13 TelCmA 19180 17 3/4 17 3/8 17 5/8 20 3/4 13 TelCmB 3 17 1/4 17 1/4 17 1/4 - 1/4 20 1/8 19 TlcmA pf 2.48 12.6 12 19 7/8 19 3/4 19 3/4 - 1/8 7 1/8 4 3/8 Telebit 1513 6 1/2 6 1/8 6 1/2 + 1/4 15 9 Teledta 821 14 7/8 14 14 5/8 + 1/2 3 1 3/4 TelMex .02 e .8 6479 2 11/16 2 5/8 2 21/32 5 5/8 2 Telmatc 3185 5 1/2 5 1/8 5 3/8 + 1/8 22 1/2 9/32 Teletek s 217 3/8 5/16 11/32 -1/32 9 1/4 5 1/8 Telios 1942 6 1/2 6 6 1/2 + 1/4 26 3/8 15 3/8 Telabs 22 1882 21 3/4 20 3/4 21 5/8 + 1/2 1 7/16 5/8 Tellus 2701 1 3/16 1 3/32 1 3/16 +3/32 1 15/32 1/4 Teltron 102 21/32 9/16 9/16 -1/16 28 1/4 12 Telxon .01 .1 11 2230 13 3/4 13 1/4 13 3/8 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 34 Tennant 1.20 2.6 18 1 45 1/2 45 1/2 45 1/2 +1 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 nt 3 3/4 1 3/4 TermDt 193 3 3/4 3 1/2 3 3/4 +1/16 4 1 3/4 Terano 102 2 1/4 1 7/8 2 1/8 + 1/4 1 11/16 1/2 Tescrp 150 3/16 1/32 Tescp wt 5650 1/16 1/32 1/32 3 1/2 2 1/4 Tescp pf .50 nt 21 3/4 10 3/4 TetraTc 42 295 20 1/2 20 20 + 1/2 17 3/4 5 3/4 Tetra 24 1714 9 8 5/8 8 5/8 - 1/4 34 1/4 15 Teva .19 e .6 426 32 1/8 31 3/4 32 + 1/4 12 5 ThrTch 76 11 1/2 10 3/4 11 1/2 8 3 Thrgen 59 368 5 4 3/4 4 3/4 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 5 6 1/2 5 3/4 6 1/2 7/16 5/16 Thrmdy 88 5/16 5/16 5/16 -1/32 16 3/4 7 1/4 ThmMB s .24 1.5 7 12 15 1/2 15 1/2 15 1/2 - 1/2 18 1/2 7 ThmMA s .24 1.4 8 11 17 1/4 16 3/4 16 3/4 - 1/4 30 1/2 20 7/8 Thmsn 2.01 e 8.6 97 23 1/2 23 23 1/2 + 3/4 42 1/4 24 1/2 ThornAV .24 e .7 7 204 37 1/2 36 36 3/4 + 1/8 1 1/16 1/4 ThouTr 100 9/16 9/16 9/16 +1/16 8 1/2 4 3 CI 104 4 3 3/8 3 1/2 - 1/2 23 1/2 9 5/8 3Com 96 5376 23 3/8 22 7/8 23 1/8 + 1/4 2 3/4 1/2 3D Sys 167 1 1/2 1 3/8 1 1/2 8 5/8 5 3Net 321 8 1/8 7 1/2 7 7/8 - 1/4 2 7/32 7/32 Thundr 614 9/32 1/4 1/4 1 1/16 TideWst wt nt 3 1/2 3/4 TideWst 33 127 1 1/16 15/16 1 11 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 43 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 50 9 7 7 7 5/16 3/32 TimeEn nt 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 72 12 1/2 12 12 - 1/2 16 3/4 6 5/8 TodayM 445 15 1/2 13 1/2 13 1/2 -1 3/4 4 5/8 3 3/4 ToddAO s .06 1.3 16 90 4 5/8 4 1/2 4 1/2 - 1/8 6 1/2 5 3/4 Todhuntr 934 6 5 3/4 6 + 1/4 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 44 9339 26 1/2 22 1/2 23 -2 1/4 19 1/8 13 1/2 Tmk plc s .52 e nt 23 3/4 17 Tompkn .80 3.6 10 9 22 22 22 - 1/2 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.9 13 1693 15 1/2 14 3/4 14 7/8 - 3/8 4 3 1/4 Topro 13 33 3 7/8 3 5/8 3 5/8 1 1/8 3/4 Topro wt 5 3/4 3/4 3/4 21 1/4 10 3/4 TopsApl 1383 20 3/4 19 20 3/4 + 1/4 3 1/4 1 1/2 TorRoy nt 24 10 1/4 TotPhr 15 231 12 3/4 12 1/4 12 1/2 + 1/2 1 1/2 7/32 TotalRs 1065 15/32 13/32 13/32 -1/16 5 1/8 3 3/4 TotlTel nt 7 3/4 4 TchApd 101 73 7 3/4 7 7 1/16 +1/16 2 3/4 3/4 TchA wtA 274 2 7/32 2 1/8 2 7/32 +1/32 1 1/2 3/8 TchA wtB 63 1 3/16 1 1/8 1 1/8 24 3/4 18 7/8 Toyota .29 e 1.3 110 21 7/8 21 5/8 21 7/8 + 3/8 4 3/8 1/2 TracrPt 395 2 15/16 2 3/4 2 15/16 +1/16 18 1/2 8 3/4 TrakAu 11 229 15 3/4 14 1/2 15 3/4 +1 19 13 7/8 TrnFn s .60 3.7 9 148 16 1/2 16 16 1/4 6 1/4 2 3/8 TrnLsg 7 155 4 3/4 4 5/8 4 5/8 - 1/8 25 1/2 11 TrnMus 10 327 13 1/4 12 13 1/8 + 7/8 5/32 1/32 TrnsGlb 40 1/32 1/32 1/32 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 314 6 1/8 5 7/8 6 1/8 3 3/4 3/8 TrWst wtA 12 3 1/2 3 1/4 3 1/2 1 5/8 1/8 TrWst wtB 133 1 5/8 1 3/8 1 1/2 - 1/8 17 1/2 6 TrWst un 20 16 3/4 16 1/2 16 3/4 + 3/4 2 9/16 1 1/4 Trnsmt 6 10 2 1/2 2 1/2 2 1/2 16 6 1/8 Trnmed s 31 168 14 1/4 13 3/4 14 1/4 1 3/8 5/8 Trnsnt 21 46 27/32 13/16 27/32 +1/32 1 1/2 3/8 Trntch nt 14 10 TrwlBc t nt TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 13 40 1 9/16 1 9/16 1 9/16 -3/16 22 3/4 13 3/4 Treadco .12 e .8 15 559 16 1/4 14 3/4 15 3/4 +1 1 1/8 1/4 TrndV s 408 1 1/4 1 1/16 1 1/4 + 1/4 42 25 Trnwck .76 e 1.9 16 91 40 39 39 -1 17 1/2 3 1/4 Tricare s 10 482 4 7/8 4 1/2 4 3/4 + 1/4 26 16 1/2 TristeBc .92 3.8 8 1 24 1/2 24 1/2 24 1/2 6 3/4 3 3/16 TriadSy 25 564 6 1/2 6 6 1/2 + 1/4 1 1/32 1/4 TribSwb 94 130 15/16 15/16 15/16 +1/16 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 921 14 1/4 13 1/4 14 +1 1/4 7 3/4 3 1/2 Trimark 10 12 4 3/4 4 1/4 4 3/4 + 1/2 18 6 1/2 Trimble 1880 11 1/2 10 10 1/4 - 7/8 15 5/8 5 1/8 Trimed 4288 9 5/8 8 5/8 9 + 1/8 4 3/4 3 1/8 TrnBio 400 4 1/2 4 1/4 4 1/2 2 1/4 1 TrnB wtA 240 2 1/8 1 3/4 1 3/4 1 1/2 1/2 TrnBi wtB 12 1 1/8 1 1/8 1 1/8 - 1/8 24 17 1/2 TrnBio un 173 22 3/4 21 1/2 22 3/4 +1 1/4 12 7/8 4 1/2 TrnCaEn 48 6 5 1/2 6 + 1/4 7 3/8 1 1/4 TrCa wtA 1 1 7/8 1 7/8 1 7/8 6 3/4 1 1/8 TrCa wtB 14 1 7/8 1 7/8 1 7/8 29 7 TrCap un nt 5 3/8 3 3/4 TrinCap 351 5 3/8 4 7/8 5 1/8 + 1/8 1 15/16 3/4 TrnCa wtA 354 1 1/2 1 1/4 1 1/2 +3/16 1 7/8 3/4 TrnCa wtB 441 1 3/8 1 3/16 1 3/16 - 1/8 13 1/4 2 1/2 Trinzic 161 3 7/8 3 3/4 3 7/8 1 1/8 1/2 TrioTch 510 7/8 19/32 7/8 4 1/4 2 1/4 Trion 68 2 5/8 2 3/8 2 1/2 40 1/2 30 TrstCoNY 1.60 4.0 13 7 40 1/2 40 1/2 40 1/2 28 18 Trustco .60 2.7 10 7 23 1/2 22 1/2 22 1/2 37 21 1/4 Trstmk 1.06 3.0 10 62 35 1/4 34 35 1/4 + 1/4 19 1/2 9 1/2 Tseng 23 4781 16 3/8 15 3/8 15 5/8 - 1/2 9/32 1/16 Tubbys 61 1/4 1/8 1/8 9 1/8 4 1/2 Tubscp 39 532 7 1/2 7 1/8 7 3/8 + 1/4 8 1/8 4 TuckDr 37 5 3/4 5 1/8 5 1/8 18 3/4 11 1/8 TuesM s 19 87 14 3/4 14 14 5/8 + 5/8 6 1/4 4 3/8 TurfPar 1 6 6 6 + 5/8 22 12 1/4 TuscIn s .17 1.0 22 72 18 1/4 17 17 3/4 + 3/4 6 1/4 3 1/4 2 Bi 2 un 506 3 3/8 3 1/8 3 1/4 1/4 1/8 Tyrex nt 22 5/8 15 1/4 Tyson .04 .2 20 4111 22 3/8 21 7/8 22 1/4 + 1/4 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