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: 11-12, NASDAQ - Beginning with letter T Date: Thu, 12 Nov 92 18:41:26 EST Message-ID: <83.1992Nov12.184126@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 369 2 1/16 1 7/8 2 +1/16 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 1948 20 1/8 19 3/8 19 5/8 - 1/2 23 1/4 16 3/4 TCA .34 1.7 37 403 20 19 3/4 19 3/4 + 1/4 4 1/8 1 7/8 TCI Int 48 95 2 1/2 2 1/4 2 3/8 - 1/8 14 1/8 5 5/8 T Cell 150 7 1/2 7 1/4 7 1/4 1 1/8 9/32 TEL 13 3/8 3/8 3/8 2 1/8 3/4 TEL Off .19 e 20.3 11 15/16 15/16 15/16 -1/16 8 5/8 3 1/4 THQ 28 2029 5 1/2 5 1/4 5 3/8 - 1/8 2 21/32 5/8 THT s nt 26 16 TJ Intl .42 1.7 34 24 1/4 23 24 1/4 + 1/4 1 11/16 7/16 TJ Sys 24 11/16 19/32 11/16 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 127 2 5/8 2 1/4 2 5/8 + 3/8 7/8 1/4 TNC wt 10 9/32 9/32 9/32 21 14 TNT Frt .28 e 1.4 1455 21 1/4 20 20 3/8 - 1/8 1 5/8 5/8 TPEX s nt 8 3/8 5 1/8 TPI En 13 6623 8 5/8 8 8 1/2 + 1/2 16 3/4 10 1/4 TRMCpy 26 1308 12 1/4 11 3/4 11 7/8 15 1/8 3 7/8 TSI Cp 3079 5 3/4 5 1/2 5 3/4 + 1/4 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.5 16 31 10 1/2 10 10 1/2 3 5/16 1 3/4 TSR nt 2 1/8 5/32 TSS 665 5/16 1/4 1/4 -1/32 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt 125 1/16 1/16 1/16 3 3/4 2 1/8 TVX Gld nt 4 3/4 2 3/8 TW Hld 2108 4 3 7/8 4 +1/16 31 3/4 24 7/8 TW Hd pf 767 31 1/2 31 31 19 3/4 15 TacoCab 332 18 3/4 18 18 3/4 + 1/4 1 13/16 1/2 Tago t 56 1 11/16 1 5/8 1 5/8 48 3/4 15 1/2 TakeCr 19 479 44 3/4 44 44 3/4 2 9/16 1/2 Tandon 1404 3/4 11/16 3/4 +1/16 22 1/2 8 5/8 TandyB s 21 49 22 21 1/2 21 1/2 12 1/2 3 1/2 Tanklgy 20 94 4 1/4 4 4 1/8 + 1/8 7 1/4 3 Tapistrn 219 5 1/8 4 3/8 4 3/8 - 1/2 1 7/16 3/8 Tapist wt 164 7/8 5/8 5/8 33 1/4 16 1/4 TargetT 638 26 24 1/2 25 1/4 - 1/4 12 3/4 5 1/2 TaroVt 249 9 8 1/4 8 3/4 14 1/8 8 5/8 Taseko 290 10 7/8 10 1/8 10 3/4 + 5/8 1 5/8 5/8 TaylrDv 30 3/4 3/4 3/4 25 1/2 12 1/2 TchDta s 25 668 24 1/4 23 1/2 23 3/4 - 1/4 11 3/4 9 Tchnal .52 5.2 15 4 10 10 10 + 3/4 16 8 1/2 Techne 44 212 15 3/4 15 1/4 15 1/2 15 3/4 7 1/2 TchCom 5 9 9 3/4 9 1/4 9 1/4 1 3/16 1/8 Tecngn 3352 11/32 9/32 5/16 31/32 1/4 TchRsh 2473 31/32 7/8 29/32 -1/32 1/4 1/32 TcRs wtA 1360 1/4 7/32 1/4 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 722 13 3/4 13 1/4 13 1/2 25 1/2 14 1/4 Tecnol 30 621 25 3/4 25 25 3/4 + 1/4 66 49 1/2 Tecum s 1.60 3.1 9 4 52 52 52 - 1/4 63 48 1/2 Tecum A 1.60 3.2 9 162 50 48 50 +1 34 1/2 20 3/4 Tejas 21 129 33 3/4 31 3/4 33 3/8 + 1/8 18 8 1/2 Tekelec 42 9 9 1/2 8 3/4 8 3/4 - 1/4 9 2 Teknkrn 10 186 3 3/4 3 1/2 3 3/4 + 1/4 4 3/4 3 3/8 TelMed 502 4 3/4 4 3/8 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 13 889 8 1/8 7 7/8 7 7/8 - 1/8 1 1/16 5/32 Telvid 136 7/16 13/32 13/32 20 7/8 13 TelCmA 27370 18 7/8 17 3/4 17 7/8 - 1/4 20 3/4 13 TelCmB 24 18 3/8 18 1/4 18 1/4 +1 20 1/8 19 TlcmA pf 2.48 12.5 20 19 7/8 19 7/8 19 7/8 + 1/8 7 1/8 4 3/8 Telebit 1253 6 1/2 6 1/4 6 3/8 15 1/8 9 Teledta 1042 15 1/4 14 7/8 14 7/8 3 1 3/4 TelMex .02 e .8 7501 2 11/16 2 19/32 2 21/32 6 3/8 2 Telmatc 7833 6 5/8 6 1/4 6 3/8 22 1/2 9/32 Teletek s 2538 1/2 3/8 15/32 +1/32 9 1/4 5 1/8 Telios 419 7 1/2 7 7 1/8 + 1/8 26 3/8 15 3/8 Telabs 21 518 21 3/4 20 3/4 20 3/4 - 3/4 1 7/16 5/8 Tellus 3247 1 13/32 1 9/32 1 11/32 +3/32 1 15/32 1/4 Teltron nt 28 1/4 12 Telxon .01 .1 12 5752 14 1/4 13 3/4 14 1/8 + 1/8 TempA nt TempB nt 1 1/2 1 Temtex 22 1 1/8 1 1/8 1 1/8 48 3/4 34 Tennant 1.20 nt 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 7.0 10 3 4 4 4 - 1/4 3 3/4 1 3/4 TermDt nt 4 1 3/4 Terano 114 2 1/4 1 7/8 2 1/4 + 3/8 1 11/16 1/2 Tescrp 125 3/4 3/4 3/4 -5/32 3/16 1/32 Tescp wt 1153 1/16 1/32 1/32 3 1/2 2 1/4 Tescp pf .50 nt 21 3/4 10 3/4 TetraTc 42 223 20 1/2 19 1/4 20 - 1/2 17 3/4 5 3/4 Tetra 23 1773 8 3/4 8 3/8 8 3/8 - 3/8 34 1/4 15 Teva .19 e .6 364 33 3/4 33 1/8 33 1/2 + 1/4 12 5 ThrTch 124 11 1/2 10 3/4 11 1/4 - 1/4 8 3 Thrgen 66 1407 5 1/4 4 7/8 5 1/4 + 1/4 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 10 7 7 7 + 1/2 7/16 5/16 Thrmdy 5 5/16 5/16 5/16 16 3/4 7 1/4 ThmMB s .24 13 18 1/2 7 ThmMA s .24 1.3 7 14 18 17 1/2 18 +1 30 1/2 20 7/8 Thmsn 2.01 e 8.4 7 23 7/8 23 7/8 23 7/8 + 1/2 42 1/4 24 1/2 ThornAV .24 e .6 7 432 39 38 38 1/4 - 1/2 1 1/16 1/4 ThouTr 124 9/16 17/32 17/32 8 1/2 3 1/4 3 CI 168 3 3/4 3 1/4 3 1/4 24 9 5/8 3Com 93 8905 23 7/8 21 7/8 22 1/4 -1 5/8 2 3/4 1/2 3D Sys 115 1 9/16 1 5/16 1 9/16 +3/16 8 5/8 5 3Net 1359 8 5/8 8 1/8 8 1/4 + 1/8 2 7/32 7/32 Thundr 100 5/16 1/4 5/16 1 1/16 TideWst wt nt 3 1/2 3/4 TideWst 35 51 1 1/16 1 1/16 1 1/16 +1/16 12 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 28 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 48 10 7 6 3/4 6 3/4 - 1/4 5/16 3/32 TimeEn nt 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 28 13 1/2 12 1/4 13 - 1/2 16 3/4 6 5/8 TodayM 492 13 3/4 12 7/8 12 7/8 - 7/8 4 5/8 3 3/4 ToddAO s .06 1.4 15 5 4 1/4 4 1/4 4 1/4 - 3/8 6 1/2 5 3/4 Todhuntr 782 7 1/8 6 1/4 6 5/8 + 3/8 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 46 6737 24 1/4 22 1/2 23 3/4 + 3/4 19 1/8 13 1/4 Tmk plc s .52 e 3.9 11 4 13 1/2 13 1/2 13 1/2 + 1/4 23 3/4 17 Tompkn .80 3.3 11 8 24 23 1/2 24 +2 1 3/8 1/2 TopAir 60 11/16 11/16 11/16 + 1/8 20 1/4 13 3/4 Topps .28 1.8 13 597 15 1/4 14 1/2 15 1/4 + 1/4 4 3 1/4 Topro 14 146 4 3 3/4 4 + 1/8 1 1/8 3/4 Topro wt 145 1 1/8 3/4 3/4 21 1/4 10 3/4 TopsApl 77 21 20 1/4 20 1/2 - 1/4 3 1/4 1 1/2 TorRoy 200 5 2 2 2 24 10 1/4 TotPhr 16 842 13 1/2 12 3/4 13 1/4 1 1/2 7/32 TotalRs 2600 15/32 13/32 15/32 +1/16 5 1/8 3 3/4 TotlTel 7 1 4 3/8 4 3/8 4 3/8 + 1/8 7 3/4 4 TchApd 104 150 7 3/4 7 1/4 7 1/4 - 1/2 2 3/4 3/4 TchA wtA 12 2 1/4 2 1/4 2 1/4 - 1/2 1 1/2 3/8 TchA wtB 60 1 1/2 1 7/16 1 15/32 +7/32 24 3/4 18 7/8 Toyota .29 e 1.3 139 22 1/4 21 7/8 22 - 1/8 4 3/8 1/2 TracrPt 304 3 1/8 3 3 -1/16 18 1/2 8 3/4 TrakAu 11 168 16 3/4 15 3/4 15 3/4 - 3/4 19 13 7/8 TrnFn s .60 3.6 10 14 16 1/2 16 16 1/2 + 1/8 6 1/4 2 3/8 TrnLsg 7 75 4 3/4 4 5/8 4 3/4 + 1/8 25 1/2 11 TrnMus 10 154 13 12 5/8 13 + 1/2 5/32 1/32 TrnsGlb 157 1/32 1/32 1/32 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 119 6 1/8 6 6 3 3/4 3/8 TrWst wtA 56 3 1/2 3 1/4 3 1/4 - 1/4 1 5/8 1/8 TrWst wtB 110 1 1/2 1 1/2 1 1/2 17 1/2 6 TrWst un 10 16 1/2 16 1/2 16 1/2 - 1/4 2 3/4 1 1/4 Trnsmt 8 514 3 3/8 2 7/8 3 1/4 +9/16 16 6 1/8 Trnmed s 33 85 15 1/4 14 3/4 15 1/4 1 3/8 5/8 Trnsnt 19 6 3/4 3/4 3/4 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 16 190 1 7/8 1 1/2 1 7/8 22 3/4 13 3/4 Treadco .12 e .8 15 470 16 1/4 15 1/2 15 3/4 1 1/4 1/4 TrndV s 879 1 1/4 1 1/8 1 5/32 42 25 Trnwck .76 e 2.0 15 237 39 37 3/4 38 7/8 + 7/8 17 1/2 3 1/4 Tricare s 9 493 4 5/8 4 3/8 4 3/8 - 1/4 26 16 1/2 TristeBc .92 3.6 9 10 25 1/2 25 1/2 25 1/2 6 7/8 3 3/16 TriadSy 26 1299 7 6 3/4 6 7/8 1 1/32 1/4 TribSwb nt 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 459 14 1/2 13 3/4 13 3/4 - 1/2 7 3/4 3 1/2 Trimark nt 18 6 1/2 Trimble 395 10 9 1/2 9 1/2 - 1/2 15 5/8 5 1/8 Trimed 1425 9 8 1/8 8 1/2 - 1/2 4 3/4 3 1/8 TrnBio 111 4 1/2 4 3/8 4 1/2 2 1/4 1 TrnB wtA 210 2 1 3/4 2 + 1/8 1 1/2 1/2 TrnBi wtB nt 24 17 1/2 TrnBio un 31 23 22 22 - 1/4 12 7/8 4 1/2 TrnCaEn 23 5 5/8 5 5/8 5 5/8 7 3/8 1 1/4 TrCa wtA 117 1 15/16 1 7/8 1 7/8 -5/16 6 3/4 1 1/8 TrCa wtB 10 1 7/8 1 7/8 1 7/8 29 7 TrCap un nt 5 3/8 3 3/4 TrinCap 42 5 1/8 4 13/16 4 7/8 - 1/8 1 15/16 3/4 TrnCa wtA 72 1 3/8 1 1/8 1 1/8 - 1/4 1 7/8 3/4 TrnCa wtB 158 1 5/16 1 3/16 1 3/16 13 1/4 2 1/2 Trinzic 125 3 7/8 3 3/4 3 3/4 - 1/8 1 1/8 1/2 TrioTch 180 19/32 19/32 19/32 -5/32 4 1/4 2 1/4 Trion 2 2 3/8 2 3/8 2 3/8 -5/16 40 1/2 30 TrstCoNY 1.60 4.0 13 12 40 1/2 39 1/4 40 1/2 28 18 Trustco .64 2.8 10 105 23 7/8 22 1/2 23 1/4 + 3/4 37 21 1/4 Trstmk 1.12 3.2 9 27 36 34 1/2 34 1/2 - 3/4 19 1/2 9 1/2 Tseng 22 2279 15 1/2 14 7/8 15 - 1/2 9/32 1/16 Tubbys 20 5/32 5/32 5/32 +1/32 9 1/8 4 1/2 Tubscp 38 739 7 1/2 7 1/4 7 1/4 8 1/8 4 TuckDr 81 5 1/2 5 5 1/2 18 3/4 11 1/8 TuesM s 18 947 14 3/4 13 7/8 14 1/4 - 1/8 6 1/4 4 3/8 TurfPar 3 6 6 6 22 12 1/4 TuscIn s .17 .9 22 102 19 17 1/2 18 + 1/2 6 1/4 3 1/8 2 Bi 2 un 294 3 1/2 3 1/4 3 1/2 1/4 1/8 Tyrex nt 23 15 1/4 Tyson .04 .2 21 4403 23 1/4 22 3/4 23 1/4 + 3/8 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