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: 11-13, NASDAQ - Beginning with letter T Date: Fri, 13 Nov 92 19:45:36 EST Message-ID: <83.1992Nov13.194536@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 23 2 1/16 1 7/8 2 1/16 +1/16 11/32 3/32 TAT wt 75 5/16 5/16 5/16 +1/16 4 5/8 1 3/4 TAT un nt 20 1/8 11 7/8 TBC s 19 320 19 3/4 19 3/8 19 3/4 + 1/8 23 1/4 16 3/4 TCA .34 1.7 38 57 20 1/4 19 3/4 20 1/4 + 1/2 4 1/8 1 7/8 TCI Int 48 20 2 3/8 2 1/4 2 3/8 14 1/8 5 5/8 T Cell 638 7 3/4 7 1/4 7 1/2 + 1/4 1 1/8 9/32 TEL 30 9/32 9/32 9/32 -3/32 2 1/8 3/4 TEL Off .19 e 19.0 3 1 1 1 +1/16 8 5/8 3 1/4 THQ 28 747 5 1/2 5 1/8 5 1/4 - 1/8 2 21/32 5/8 THT s 7 1 3/4 1 3/4 1 3/4 26 16 TJ Intl .42 1.8 3 24 23 1/4 24 - 1/4 1 11/16 7/16 TJ Sys 23 11/16 19/32 11/16 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 242 2 3/8 2 1/4 2 1/4 - 3/8 7/8 1/4 TNC wt 84 9/32 9/32 9/32 21 1/4 14 TNT Frt .28 e 1.4 328 20 1/2 20 20 - 3/8 1 5/8 5/8 TPEX s nt 8 5/8 5 1/8 TPI En 13 1771 8 5/8 8 1/8 8 3/8 - 1/8 16 3/4 10 1/4 TRMCpy 25 2931 12 10 3/8 11 1/4 - 5/8 15 1/8 3 7/8 TSI Cp 1938 5 3/4 5 5/8 5 5/8 - 1/8 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 5 10 10 10 - 1/2 3 5/16 1 3/4 TSR 10 12 2 1/8 2 1/8 2 1/8 -1/16 2 1/8 5/32 TSS 100 1/4 7/32 7/32 -1/32 11/32 1/32 TSS 94wt 30 1/32 1/32 1/32 -1/16 9/16 1/16 TSS 97wt nt 3 3/4 2 1/8 TVX Gld 40 20 2 3/8 2 3/8 2 3/8 4 3/4 2 3/8 TW Hld 2271 4 3 13/16 3 15/16 -1/16 31 3/4 24 7/8 TW Hd pf 234 31 1/4 30 3/4 30 3/4 - 1/4 19 3/4 15 TacoCab 750 19 18 1/4 18 1/2 - 1/4 1 13/16 1/2 Tago t 116 1 11/16 1 9/16 1 9/16 -1/16 48 3/4 15 1/2 TakeCr 19 16 44 3/4 44 44 3/4 2 9/16 1/2 Tandon 1497 3/4 11/16 3/4 22 1/2 8 5/8 TandyB s 22 55 22 21 1/4 22 + 1/2 12 1/2 3 1/2 Tanklgy 19 52 4 1/4 4 4 - 1/8 7 1/4 3 Tapistrn 349 4 7/8 4 1/2 4 5/8 + 1/4 1 7/16 3/8 Tapist wt 300 7/8 5/8 7/8 + 1/4 33 1/4 16 1/4 TargetT 375 25 3/4 24 1/2 24 1/2 - 3/4 12 3/4 5 1/2 TaroVt 20 9 8 7/8 8 7/8 + 1/8 14 1/8 8 5/8 Taseko 210 10 7/8 10 1/2 10 3/4 1 5/8 5/8 TaylrDv 15 7/8 7/8 7/8 + 1/8 25 1/2 12 1/2 TchDta s 23 1269 23 3/4 22 22 1/2 -1 1/4 11 3/4 9 Tchnal .52 5.6 14 3 9 1/4 9 1/4 9 1/4 - 3/4 16 8 1/2 Techne 44 69 15 3/4 15 1/4 15 1/2 15 3/4 7 1/2 TchCom 5 5 9 1/4 9 1/4 9 1/4 1 3/16 1/8 Tecngn 877 11/32 9/32 9/32 -1/32 31/32 1/4 TchRsh 962 15/16 25/32 25/32 - 1/8 1/4 1/32 TcRs wtA nt 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 592 13 1/2 13 1/4 13 1/2 25 3/4 14 1/4 Tecnol 30 57 25 3/4 25 1/4 25 3/4 66 49 1/2 Tecum s 1.60 2.9 10 5 54 1/2 53 54 1/2 +2 1/2 63 48 Tecum A 1.60 3.2 9 132 50 48 49 1/2 - 1/2 34 1/2 20 3/4 Tejas 21 30 34 32 1/4 32 1/2 - 7/8 18 8 1/2 Tekelec 43 19 9 9 9 + 1/4 9 2 Teknkrn 10 225 3 3/4 3 1/2 3 3/4 4 3/4 3 3/8 TelMed 153 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 10 14 3/4 14 3/4 14 3/4 21 1/4 5 3/8 Telco 13 422 8 1/8 7 7/8 8 1/8 + 1/4 1 1/16 5/32 Telvid 134 7/16 3/8 3/8 -1/32 20 7/8 13 TelCmA 37707 19 1/8 18 1/2 19 1/8 +1 1/4 20 3/4 13 TelCmB nt 20 1/8 19 TlcmA pf 2.48 12.6 30 19 7/8 19 3/4 19 3/4 - 1/8 7 1/8 4 3/8 Telebit 409 6 5/8 6 1/4 6 3/8 15 1/4 9 Teledta 998 15 5/8 14 3/8 15 5/8 + 3/4 3 1 3/4 TelMex .02 e .8 2190 2 21/32 2 19/32 2 5/8 -1/32 6 5/8 2 Telmatc 3434 6 1/2 6 1/4 6 3/8 22 1/2 9/32 Teletek s 1151 1/2 15/32 1/2 +1/32 9 1/4 5 1/8 Telios 79 7 1/4 7 7 1/8 26 3/8 15 3/8 Telabs 21 360 21 1/4 20 3/4 21 1/4 + 1/2 1 7/16 5/8 Tellus 3462 1 11/32 1 7/32 1 5/16 -1/32 1 15/32 1/4 Teltron nt 28 1/4 12 Telxon .01 .1 12 2185 14 1/2 14 14 1/8 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 34 Tennant 1.20 2.7 18 16 45 1/2 45 45 1/4 - 1/4 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 7.5 9 12 4 1/4 3 3/4 3 3/4 - 1/4 3 3/4 1 3/4 TermDt 23 3 11/16 3 1/2 3 11/16 +1/16 4 1 3/4 Terano 96 2 1/4 1 7/8 2 1/4 1 11/16 1/2 Tescrp nt 3/16 1/32 Tescp wt 1800 1/16 1/16 1/16 +1/32 3 1/2 2 1/4 Tescp pf .50 13.8 198 3 5/8 3 1/8 3 5/8 + 7/8 21 3/4 10 3/4 TetraTc 40 79 20 19 1/4 19 1/4 - 3/4 17 3/4 5 3/4 Tetra 23 1287 8 5/8 8 3/8 8 3/8 34 1/4 15 Teva .19 e .6 686 33 3/4 33 33 1/2 12 5 ThrTch 543 13 1/2 11 13 1/2 +2 1/4 8 3 Thrgen 72 993 5 7/8 5 5 3/4 + 1/2 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e nt 7/16 5/16 Thrmdy 25 5/16 5/16 5/16 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 1.3 7 19 18 17 1/2 18 30 1/2 20 7/8 Thmsn 2.01 e 8.4 10 24 24 24 + 1/8 42 1/4 24 1/2 ThornAV .24 e .6 7 942 40 1/2 38 1/4 40 1/4 +2 1 1/16 1/4 ThouTr 21 21/32 17/32 17/32 8 1/2 3 1/4 3 CI 451 3 1/4 2 5/8 2 5/8 - 5/8 24 9 5/8 3Com 90 10468 22 1/2 21 1/4 21 5/8 - 5/8 2 3/4 1/2 3D Sys 803 1 9/16 1 3/8 1 9/16 8 5/8 5 3Net 650 8 5/8 8 8 1/2 + 1/4 2 7/32 7/32 Thundr 720 5/16 1/4 1/4 -1/16 1 1/16 TideWst wt 90 3/16 3/16 3/16 +1/16 3 1/2 3/4 TideWst 42 137 1 1/4 1 1/16 1 1/4 +3/16 12 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 5 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf nt 5/16 3/32 TimeEn 72 9/32 1/4 9/32 -1/32 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 57 14 12 1/4 14 +1 16 3/4 6 5/8 TodayM 978 13 1/2 12 1/2 13 + 1/8 4 5/8 3 3/4 ToddAO s .06 1.3 17 2 4 3/4 4 3/4 4 3/4 + 1/2 7 1/8 5 3/4 Todhuntr 1094 7 6 1/2 6 3/4 + 1/8 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 47 1616 24 3/4 23 1/2 24 1/4 + 1/2 19 1/8 13 1/4 Tmk plc s .52 e 3.8 11 7 13 5/8 13 5/8 13 5/8 + 1/8 24 17 Tompkn .80 3.3 11 5 24 24 24 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.8 13 673 15 3/4 14 3/4 15 1/2 + 1/4 4 3 1/4 Topro 80 4 3 3/4 3 7/8 - 1/8 1 1/8 3/4 Topro wt 65 1 1/8 3/4 3/4 21 1/4 10 3/4 TopsApl 288 21 20 1/2 20 1/2 3 1/4 1 1/2 TorRoy nt 24 10 1/4 TotPhr 16 581 13 1/2 12 3/4 13 1/4 1 1/2 7/32 TotalRs 346 15/32 13/32 13/32 -1/16 5 1/8 3 3/4 TotlTel nt 7 3/4 4 TchApd 102 366 7 3/4 7 1/8 7 1/8 - 1/8 2 3/4 3/4 TchA wtA nt 1 1/2 3/8 TchA wtB nt 24 3/4 18 7/8 Toyota .29 e 1.3 97 22 21 7/8 21 7/8 - 1/8 4 3/8 1/2 TracrPt 596 3 1/16 2 7/8 2 7/8 - 1/8 18 1/2 8 3/4 TrakAu 12 32 16 1/2 16 1/4 16 3/8 + 5/8 19 13 7/8 TrnFn s .60 3.5 10 23 17 16 1/2 17 + 1/2 6 1/4 2 3/8 TrnLsg 7 175 4 3/4 4 5/8 4 5/8 - 1/8 25 1/2 11 TrnMus 10 120 13 1/4 12 1/2 13 1/4 + 1/4 5/32 1/32 TrnsGlb nt 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 284 6 1/4 6 6 3 3/4 3/8 TrWst wtA 63 3 1/2 3 1/4 3 1/2 + 1/4 1 5/8 1/8 TrWst wtB 10 1 1/2 1 1/2 1 1/2 17 1/2 6 TrWst un 20 16 3/4 16 3/4 16 3/4 + 1/4 3 3/8 1 1/4 Trnsmt 8 545 3 3/8 3 1/8 3 3/8 + 1/8 16 6 1/8 Trnmed s 32 21 14 3/4 14 1/2 14 1/2 - 3/4 1 3/8 5/8 Trnsnt 19 13 3/4 3/4 3/4 1 1/2 3/8 Trntch 20 3/8 3/8 3/8 14 10 TrwlBc t nt TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 14 54 1 7/8 1 1/2 1 5/8 - 1/4 22 3/4 13 3/4 Treadco .12 e .8 15 5 15 3/4 15 1/2 15 3/4 1 1/4 1/4 TrndV s 2112 1 1/4 1 1/8 1 1/8 -1/32 42 25 Trnwck .76 e 1.9 16 211 39 3/4 38 1/2 39 1/2 + 5/8 17 1/2 3 1/4 Tricare s 8 658 4 1/2 4 4 - 3/8 26 16 1/2 TristeBc .92 nt 7 3 3/16 TriadSy 26 544 6 7/8 6 5/8 6 7/8 1 1/32 1/4 TribSwb 88 185 7/8 7/8 7/8 -1/16 29 15 TricoPd 1.00 5.3 1 19 19 19 -1 21 3/4 8 7/8 Triconx 152 14 1/2 13 3/4 14 1/2 + 3/4 7 3/4 3 1/2 Trimark 9 29 4 3/4 4 1/4 4 1/4 - 1/2 18 6 1/2 Trimble 88 10 9 1/4 10 + 1/2 15 5/8 5 1/8 Trimed 1810 8 3/4 8 3/8 8 1/2 4 3/4 3 1/8 TrnBio 398 4 1/2 4 3/8 4 1/2 2 1/4 1 TrnB wtA nt 1 1/2 1/2 TrnBi wtB nt 24 17 1/2 TrnBio un 16 22 22 22 12 7/8 4 1/2 TrnCaEn nt 7 3/8 1 1/4 TrCa wtA 44 2 3/8 1 7/8 2 3/8 + 1/2 6 3/4 1 1/8 TrCa wtB nt 29 7 TrCap un 40 9 1/2 8 3/4 9 1/2 + 1/2 5 3/8 3 3/4 TrinCap 246 5 1/8 4 13/16 5 + 1/8 1 15/16 3/4 TrnCa wtA 289 1 5/16 1 1/8 1 1/4 + 1/8 1 7/8 3/4 TrnCa wtB 26 1 3/16 1 3/16 1 3/16 13 1/4 2 1/2 Trinzic 16 3 7/8 3 5/8 3 5/8 - 1/8 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 180 2 3/4 2 3/8 2 5/8 + 1/4 40 1/2 30 TrstCoNY 1.60 4.0 13 1 40 40 40 - 1/2 28 18 Trustco .64 2.6 10 91 25 23 25 +1 3/4 37 21 1/4 Trstmk 1.12 nt 19 1/2 9 1/2 Tseng 23 1647 15 3/4 14 7/8 15 5/8 + 5/8 9/32 1/16 Tubbys nt 9 1/8 4 1/2 Tubscp 38 370 7 3/8 7 1/4 7 1/4 8 1/8 4 TuckDr 10 5 3/8 5 3/8 5 3/8 - 1/8 18 3/4 11 1/8 TuesM s 15 1081 14 11 1/2 11 3/4 -2 1/2 6 1/4 4 3/8 TurfPar 2 6 6 6 22 12 1/4 TuscIn s .17 1.0 21 2 17 1/2 17 1/2 17 1/2 - 1/2 6 1/4 3 1/8 2 Bi 2 un 245 3 1/2 3 1/4 3 3/8 - 1/8 1/4 1/8 Tyrex 5 5/32 5/32 5/32 23 1/4 15 1/4 Tyson .04 .2 20 4439 23 1/4 22 3/4 23 - 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