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: 11-11, NASDAQ - Beginning with letter T Date: Wed, 11 Nov 92 18:32:55 EST Message-ID: <84.1992Nov11.183255@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 136 1 15/16 1 13/16 1 15/16 + 1/8 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un nt 20 1/8 11 7/8 TBC s 19 378 20 1/8 19 7/8 20 1/8 + 1/8 23 1/4 16 3/4 TCA .34 1.7 36 47 20 1/4 19 1/2 19 1/2 - 1/2 4 1/8 1 7/8 TCI Int 50 52 2 1/2 2 2 1/2 + 1/2 14 1/8 5 5/8 T Cell 841 7 1/2 7 7 1/4 1 1/8 9/32 TEL 220 3/8 5/16 3/8 +3/32 2 1/8 3/4 TEL Off .19 e 19.0 210 1 7/8 1 + 1/8 8 5/8 3 1/4 THQ 29 2866 5 5/8 5 1/4 5 1/2 2 21/32 5/8 THT s nt 26 16 TJ Intl .42 1.8 6 24 23 24 +1 1 11/16 7/16 TJ Sys 773 11/16 19/32 11/16 +3/32 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 203 2 1/2 2 1/4 2 1/4 - 1/8 7/8 1/4 TNC wt 78 9/32 9/32 9/32 21 14 TNT Frt .28 e 1.4 2163 20 3/4 20 20 1/2 + 5/8 1 5/8 5/8 TPEX s 13 1 1/8 1 1/8 1 1/8 8 1/4 5 1/8 TPI En 12 8804 8 3/8 7 5/8 8 + 3/8 16 3/4 10 1/4 TRMCpy 26 344 12 1/2 11 3/4 11 7/8 - 5/8 15 1/8 3 7/8 TSI Cp 2743 5 5/8 5 1/2 5 1/2 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.5 16 39 10 1/2 10 10 1/2 3 5/16 1 3/4 TSR 10 9 2 3/16 2 1/8 2 3/16 +1/16 2 1/8 5/32 TSS 311 11/32 9/32 9/32 -1/32 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt 380 1/16 1/16 1/16 3 3/4 2 1/8 TVX Gld 40 6 2 3/8 2 1/4 2 3/8 + 1/8 4 3/4 2 3/8 TW Hld 6691 4 1/8 3 7/8 3 15/16 +1/16 31 1/4 24 7/8 TW Hd pf 714 31 3/4 31 31 19 3/4 15 TacoCab 1071 19 1/4 18 18 1/2 - 1/4 1 13/16 1/2 Tago t 75 1 13/16 1 5/8 1 5/8 48 3/4 15 1/2 TakeCr 19 1052 44 3/4 44 44 3/4 + 1/2 2 9/16 1/2 Tandon 733 3/4 11/16 11/16 22 1/2 8 5/8 TandyB s 21 42 22 1/2 21 1/4 21 1/2 -1 12 1/2 3 1/2 Tanklgy 19 53 4 1/8 4 4 7 1/4 3 Tapistrn 93 5 1/4 4 3/4 4 7/8 - 1/8 1 7/16 3/8 Tapist wt 138 5/8 5/8 5/8 - 1/4 33 1/4 16 1/4 TargetT 858 27 1/4 25 1/2 25 1/2 -1 7/8 12 3/4 5 1/2 TaroVt 34 8 3/4 8 3/4 8 3/4 - 1/2 14 1/8 8 5/8 Taseko 442 10 3/8 10 1/8 10 1/8 - 1/4 1 5/8 5/8 TaylrDv nt 25 1/2 12 1/2 TchDta s 25 1735 24 1/8 23 1/4 24 + 1/4 11 3/4 9 Tchnal .52 nt 15 3/4 8 1/2 Techne 44 648 16 15 1/4 15 1/2 - 1/8 15 3/4 7 1/2 TchCom 5 12 9 3/4 9 1/4 9 1/4 - 1/2 1 3/16 1/8 Tecngn 1148 5/16 9/32 5/16 +1/32 27/32 1/4 TchRsh 3481 31/32 25/32 15/16 +5/32 7/32 1/32 TcRs wtA 200 1/4 7/32 1/4 +1/32 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 2323 13 3/4 13 13 1/2 + 1/2 25 1/4 14 1/4 Tecnol 30 638 25 1/2 24 1/2 25 1/2 + 1/2 66 49 1/2 Tecum s 1.60 3.1 9 99 54 1/2 52 52 1/4 + 1/4 63 48 1/2 Tecum A 1.60 3.3 9 296 51 48 1/2 49 34 1/2 20 3/4 Tejas 21 2 33 1/4 33 1/4 33 1/4 +1 1/2 18 8 1/2 Tekelec 43 12 9 1/2 8 1/2 9 9 2 Teknkrn 9 70 3 3/4 3 1/2 3 1/2 - 1/4 4 3/4 3 3/8 TelMed 113 4 3/4 4 1/2 4 3/4 + 1/4 1 3/16 5/8 TelMd wt nt 14 3/4 10 5/8 TelMd un nt 21 1/4 5 3/8 Telco 13 429 8 1/8 7 7/8 8 1 1/16 5/32 Telvid 217 7/16 3/8 13/32 +1/32 20 7/8 13 TelCmA 26733 18 3/8 17 1/2 18 1/8 + 1/2 20 3/4 13 TelCmB nt 20 1/8 19 TlcmA pf 2.48 12.6 33 19 3/4 19 3/4 19 3/4 7 1/8 4 3/8 Telebit 1070 6 5/8 6 1/4 6 3/8 - 1/8 15 9 Teledta 626 15 1/8 14 3/8 14 7/8 + 1/4 3 1 3/4 TelMex .02 e .8 15568 2 11/16 2 5/8 2 21/32 5 5/8 2 Telmatc 8227 6 3/8 5 3/8 6 3/8 +1 22 1/2 9/32 Teletek s 3030 7/16 3/8 7/16 +3/32 9 1/4 5 1/8 Telios 1863 7 6 1/4 7 + 1/2 26 3/8 15 3/8 Telabs 22 790 21 3/4 21 1/4 21 1/2 - 1/8 1 7/16 5/8 Tellus 4306 1 9/32 1 5/32 1 1/4 +1/16 1 15/32 1/4 Teltron 10 9/16 9/16 9/16 28 1/4 12 Telxon .01 .1 12 5871 14 1/4 13 1/4 14 + 5/8 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 6.6 11 181 4 1/4 3 7/8 4 1/4 + 1/2 3 3/4 1 3/4 TermDt 46 3 5/8 3 1/2 3 5/8 - 1/8 4 1 3/4 Terano 174 1 15/16 1 7/8 1 7/8 - 1/4 1 11/16 1/2 Tescrp 229 29/32 7/8 29/32 +13/32 3/16 1/32 Tescp wt 10 1/32 1/32 1/32 3 1/2 2 1/4 Tescp pf .50 nt 21 3/4 10 3/4 TetraTc 43 111 20 1/2 20 20 1/2 + 1/2 17 3/4 5 3/4 Tetra 24 538 8 3/4 8 1/2 8 3/4 + 1/8 34 1/4 15 Teva .19 e .6 1172 33 3/8 32 1/8 33 1/4 +1 1/4 12 5 ThrTch 70 11 1/2 10 3/4 11 1/2 8 3 Thrgen 63 322 5 4 3/4 5 + 1/4 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 35 6 1/2 6 1/4 6 1/2 7/16 5/16 Thrmdy 45 5/16 5/16 5/16 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 1.4 8 80 17 1/2 17 17 + 1/4 30 1/2 20 7/8 Thmsn 2.01 e 8.6 2 23 3/8 23 3/8 23 3/8 - 1/8 42 1/4 24 1/2 ThornAV .24 e .6 7 258 38 3/4 36 1/2 38 3/4 +2 1 1/16 1/4 ThouTr 7 17/32 17/32 17/32 -1/32 8 1/2 3 3/8 3 CI 49 3 3/8 3 1/4 3 1/4 - 1/4 23 1/2 9 5/8 3Com 99 8122 24 23 1/8 23 7/8 + 3/4 2 3/4 1/2 3D Sys 357 1 1/2 1 1/4 1 3/8 - 1/8 8 5/8 5 3Net 447 8 1/8 7 3/4 8 1/8 + 1/4 2 7/32 7/32 Thundr 1183 5/16 1/4 5/16 +1/16 1 1/16 TideWst wt 104 1/8 1/8 1/8 +1/16 3 1/2 3/4 TideWst 33 415 1 1/16 15/16 1 11 1/2 7 TideR h .59 e 5.1 37 12 1/2 11 11 1/2 +1 17/32 7/32 Tigera 121 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf nt 5/16 3/32 TimeEn 120 5/16 1/4 5/16 +1/16 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 54 13 1/2 12 13 1/2 +1 1/2 16 3/4 6 5/8 TodayM 790 15 13 1/4 13 3/4 + 1/4 4 5/8 3 3/4 ToddAO s .06 1.3 17 210 4 5/8 4 1/2 4 5/8 + 1/8 6 1/2 5 3/4 Todhuntr 543 6 1/4 5 7/8 6 1/4 + 1/4 55 1/4 32 1/4 TokioF .31 e .7 26 1 43 1/4 43 1/4 43 1/4 -1 5/8 46 1/4 16 TokosMd 44 8564 24 1/4 23 23 19 1/8 13 1/2 Tmk plc s .52 e 3.9 11 2 13 1/4 13 1/4 13 1/4 - 1/2 23 3/4 17 Tompkn .80 nt 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.9 13 4750 15 1/4 14 1/2 15 + 1/8 4 3 1/4 Topro 13 80 3 7/8 3 3/4 3 7/8 + 1/4 1 1/8 3/4 Topro wt nt 21 1/4 10 3/4 TopsApl 644 20 3/4 20 1/4 20 3/4 3 1/4 1 1/2 TorRoy nt 24 10 1/4 TotPhr 16 940 13 1/2 12 1/4 13 1/4 + 3/4 1 1/2 7/32 TotalRs 200 15/32 13/32 13/32 5 1/8 3 3/4 TotlTel nt 7 3/4 4 TchApd 111 68 7 3/4 7 7 3/4 +11/16 2 3/4 3/4 TchA wtA 43 2 3/4 2 1/8 2 3/4 +17/32 1 1/2 3/8 TchA wtB 100 1 1/4 1 1/8 1 1/4 + 1/8 24 3/4 18 7/8 Toyota .29 e 1.3 224 22 1/8 21 7/8 22 1/8 + 1/4 4 3/8 1/2 TracrPt 484 3 1/16 2 7/8 3 1/16 + 1/8 18 1/2 8 3/4 TrakAu 12 315 17 15 16 1/2 + 3/4 19 13 7/8 TrnFn s .60 3.7 10 40 16 3/8 16 16 3/8 + 1/8 6 1/4 2 3/8 TrnLsg 7 151 4 3/4 4 5/8 4 5/8 25 1/2 11 TrnMus 9 234 13 1/4 12 1/2 12 1/2 - 5/8 5/32 1/32 TrnsGlb 2 1/32 1/32 1/32 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 547 6 1/4 6 6 - 1/8 3 3/4 3/8 TrWst wtA 160 3 1/2 3 1/4 3 1/2 1 5/8 1/8 TrWst wtB 122 1 1/2 1 1/2 1 1/2 17 1/2 6 TrWst un 6 16 3/4 16 3/4 16 3/4 2 9/16 1 1/4 Trnsmt 6 241 2 3/4 2 7/16 2 11/16 +3/16 16 6 1/8 Trnmed s 33 138 15 1/4 14 1/4 15 1/4 +1 1 3/8 5/8 Trnsnt 19 25 3/4 3/4 3/4 -3/32 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 16 205 1 7/8 1 1/2 1 7/8 +5/16 22 3/4 13 3/4 Treadco .12 e .8 15 102 16 1/4 15 3/4 15 3/4 1 1/4 1/4 TrndV s 2621 1 1/4 1 1/8 1 5/32 -3/32 42 25 Trnwck .76 e 2.0 15 348 38 3/4 37 1/2 38 -1 17 1/2 3 1/4 Tricare s 9 510 4 3/4 4 1/8 4 5/8 - 1/8 26 16 1/2 TristeBc .92 3.6 9 25 25 1/2 25 1/4 25 1/2 +1 6 3/4 3 3/16 TriadSy 26 1295 6 7/8 6 3/8 6 7/8 + 3/8 1 1/32 1/4 TribSwb nt 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 700 14 1/2 13 3/4 14 1/4 + 1/4 7 3/4 3 1/2 Trimark nt 18 6 1/2 Trimble 625 10 1/2 9 1/4 10 - 1/4 15 5/8 5 1/8 Trimed 1666 9 1/2 8 5/8 9 4 3/4 3 1/8 TrnBio 639 4 1/2 4 1/4 4 1/2 2 1/4 1 TrnB wtA 166 1 7/8 1 7/8 1 7/8 + 1/8 1 1/2 1/2 TrnBi wtB 25 1 1/8 1 1/8 1 1/8 24 17 1/2 TrnBio un 5 22 3/4 22 1/4 22 1/4 - 1/2 12 7/8 4 1/2 TrnCaEn 16 5 5/8 5 5/8 5 5/8 - 3/8 7 3/8 1 1/4 TrCa wtA 33 2 3/16 2 3/16 2 3/16 +5/16 6 3/4 1 1/8 TrCa wtB 36 1 15/16 1 7/8 1 7/8 29 7 TrCap un 2 9 9 9 5 3/8 3 3/4 TrinCap 120 5 1/8 4 7/8 5 - 1/8 1 15/16 3/4 TrnCa wtA 116 1 3/8 1 1/4 1 3/8 - 1/8 1 7/8 3/4 TrnCa wtB 42 1 5/16 1 3/16 1 3/16 13 1/4 2 1/2 Trinzic 180 3 7/8 3 5/8 3 7/8 1 1/8 1/2 TrioTch 30 3/4 3/4 3/4 - 1/8 4 1/4 2 1/4 Trion 61 2 3/4 2 3/8 2 11/16 +3/16 40 1/2 30 TrstCoNY 1.60 nt 28 18 Trustco .60 2.7 10 2 22 1/2 22 1/2 22 1/2 37 21 1/4 Trstmk 1.12 3.2 10 43 35 7/8 34 1/2 35 1/4 19 1/2 9 1/2 Tseng 23 4014 16 1/8 15 3/8 15 1/2 - 1/8 9/32 1/16 Tubbys 51 3/16 1/8 1/8 9 1/8 4 1/2 Tubscp 38 52 7 1/2 7 1/4 7 1/4 - 1/8 8 1/8 4 TuckDr 26 5 1/2 5 1/8 5 1/2 + 3/8 18 3/4 11 1/8 TuesM s 18 302 14 3/4 14 1/8 14 3/8 - 1/4 6 1/4 4 3/8 TurfPar nt 22 12 1/4 TuscIn s .17 1.0 21 21 17 3/4 17 1/2 17 1/2 - 1/4 6 1/4 3 1/8 2 Bi 2 un 504 3 5/8 3 1/4 3 1/2 + 1/4 1/4 1/8 Tyrex 30 5/32 5/32 5/32 22 5/8 15 1/4 Tyson .04 .2 20 6652 23 22 1/4 22 7/8 + 5/8 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