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: 11-16, NASDAQ - Beginning with letter T Date: Mon, 16 Nov 92 18:44:26 EST Message-ID: <83.1992Nov16.184427@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 95 2 1/16 2 2 -1/16 11/32 3/32 TAT wt 9 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 19 501 20 19 3/4 19 3/4 23 1/4 16 3/4 TCA .34 1.7 38 122 20 1/4 19 3/4 20 1/4 4 1/8 1 7/8 TCI Int 45 36 2 1/2 2 1/4 2 1/4 - 1/8 14 1/8 5 5/8 T Cell 290 8 7 5/8 7 7/8 + 3/8 1 1/8 9/32 TEL nt 2 1/8 3/4 TEL Off .19 e 20.3 74 1 1/8 15/16 15/16 -1/16 8 5/8 3 1/4 THQ 28 1168 5 3/8 5 1/8 5 1/4 2 21/32 5/8 THT s 70 1 31/32 1 3/4 1 31/32 +7/32 26 16 TJ Intl .42 1.7 95 24 1/2 23 1/4 24 3/8 + 3/8 1 11/16 7/16 TJ Sys 140 19/32 19/32 19/32 -3/32 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 40 2 1/4 2 1/8 2 1/4 7/8 1/4 TNC wt 56 9/32 9/32 9/32 21 1/4 14 TNT Frt .28 e 1.4 805 20 19 19 1/2 - 1/2 1 5/8 5/8 TPEX s nt 8 5/8 5 1/8 TPI En 13 961 8 3/8 8 1/8 8 3/8 16 3/4 10 1/4 TRMCpy 25 398 11 1/4 10 3/4 11 1/4 13 7/8 3 7/8 TSI Cp 1801 5 7/8 5 5/8 5 3/4 + 1/8 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 31 10 1/2 10 10 3 5/16 1 3/4 TSR nt 2 1/8 5/32 TSS 249 1/4 3/16 7/32 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt nt 3 3/4 2 1/8 TVX Gld nt 4 3/4 2 3/8 TW Hld 1237 3 15/16 3 13/16 3 13/16 - 1/8 31 3/4 24 7/8 TW Hd pf 541 31 1/4 30 1/2 30 7/8 + 1/8 19 3/4 15 TacoCab 1363 19 18 1/4 18 1/4 - 1/4 1 13/16 1/2 Tago t nt 48 3/4 15 1/2 TakeCr 19 305 44 3/4 44 44 1/2 - 1/4 2 9/16 1/2 Tandon 1791 3/4 5/8 11/16 -1/16 22 1/2 8 5/8 TandyB s 21 25 22 21 1/4 21 1/2 - 1/2 11 1/4 3 1/2 Tanklgy 19 114 4 1/4 4 4 7 1/4 3 Tapistrn 23 4 7/8 4 1/2 4 7/8 + 1/4 1 7/16 3/8 Tapist wt 96 7/8 5/8 11/16 -3/16 33 1/4 16 1/4 TargetT 817 25 1/4 24 1/4 24 5/8 + 1/8 12 3/4 5 3/4 TaroVt 78 9 1/4 8 3/4 9 1/4 + 3/8 14 1/8 8 5/8 Taseko 195 10 3/4 10 1/2 10 5/8 - 1/8 1 5/8 5/8 TaylrDv nt 25 1/2 12 1/2 TchDta s 22 1368 22 1/2 21 1/4 21 1/4 -1 1/4 Techknit nt 11 3/4 9 Tchnal .52 nt 16 8 1/2 Techne 44 224 15 1/2 15 1/4 15 1/4 - 1/4 15 3/4 7 1/2 TchCom nt 1 3/16 1/8 Tecngn 2086 11/32 9/32 5/16 +1/32 31/32 1/4 TchRsh 1369 15/16 13/16 29/32 + 1/8 1/4 1/32 TcRs wtA nt 600 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 900 13 1/2 13 1/8 13 1/4 - 1/4 25 3/4 14 1/4 Tecnol 30 79 25 3/4 25 1/4 25 1/4 - 1/2 66 50 Tecum s 1.60 3.1 9 37 54 1/2 52 52 -2 1/2 63 48 Tecum A 1.60 3.2 9 93 50 1/2 48 50 1/2 +1 34 1/2 20 3/4 Tejas 21 220 33 1/4 33 33 1/4 + 3/4 17 1/2 8 1/2 Tekelec 45 80 9 1/2 9 1/4 9 1/2 + 1/2 9 2 Teknkrn 9 134 3 3/4 3 1/2 3 1/2 - 1/4 4 3/4 3 3/8 TelMed 85 4 3/4 4 3/8 4 3/8 - 3/8 1 3/16 5/8 TelMd wt nt 14 3/4 10 5/8 TelMd un 3 14 3/4 14 3/4 14 3/4 19 1/8 5 3/8 Telco 13 658 8 1/8 7 3/4 8 - 1/8 1 1/16 5/32 Telvid 3 3/8 3/8 3/8 20 7/8 13 TelCmA 17446 19 1/8 18 3/8 18 5/8 - 1/2 20 3/4 13 TelCmB 20 18 3/4 18 3/4 18 3/4 + 1/2 20 1/8 19 TlcmA pf 2.48 12.5 5 19 7/8 19 7/8 19 7/8 + 1/8 7 1/8 4 3/8 Telebit 1224 6 5/8 6 1/4 6 5/8 + 1/4 15 5/8 9 Teledta 628 16 15 3/8 15 3/4 + 1/8 3 1 3/4 TelMex .02 e .8 4935 2 5/8 2 15/32 2 9/16 -1/16 6 5/8 2 Telmatc 4982 6 7/8 6 1/4 6 3/4 + 3/8 22 1/2 9/32 Teletek s 1473 1/2 3/8 3/8 - 1/8 9 1/4 5 1/8 Telios 396 7 1/2 6 3/4 7 - 1/8 26 3/8 15 3/8 Telabs 22 420 21 3/4 20 3/4 21 3/4 + 1/2 1 7/16 5/8 Tellus 913 1 11/32 1 3/16 1 9/32 -1/32 1 15/32 1/4 Teltron 56 19/32 19/32 19/32 +1/32 28 1/4 12 Telxon .01 .1 12 1714 14 1/4 13 3/4 14 - 1/8 TempA nt TempB nt 1 1/2 1 Temtex 8 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 nt 3 3/4 1 3/4 TermDt nt 4 1 3/4 Terano 10 2 2 2 - 1/4 1 11/16 1/2 Tescrp nt 3/16 1/32 Tescp wt nt 3 5/8 2 1/4 Tescp pf .50 14.8 1 3 3/8 3 3/8 3 3/8 - 1/4 21 3/4 10 3/4 TetraTc 41 15 20 19 3/4 19 3/4 + 1/2 17 5 3/4 Tetra 23 319 8 5/8 8 1/4 8 1/4 - 1/8 34 1/4 15 Teva .19 e .6 354 33 5/8 33 33 1/8 - 3/8 13 1/2 5 ThrTch 190 14 1/4 13 1/2 13 1/2 8 3 Thrgen 73 1045 6 1/4 5 1/2 5 7/8 + 1/8 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e nt 7/16 5/16 Thrmdy 40 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 7 42 18 3/4 17 17 3/4 - 1/4 30 1/2 20 7/8 Thmsn 2.01 e nt 42 1/4 24 1/2 ThornAV .24 e .6 7 257 40 1/2 39 1/2 40 1/4 1 1/16 1/4 ThouTr 30 5/8 17/32 17/32 8 1/2 2 5/8 3 CI 296 3 3/4 2 7/8 3 3/4 +1 1/8 24 9 5/8 3Com 94 7013 22 3/4 21 1/4 22 5/8 +1 2 3/4 1/2 3D Sys 541 1 9/16 1 3/8 1 1/2 -1/16 8 5/8 5 3Net 681 8 5/8 8 1/4 8 1/2 2 7/32 7/32 Thundr 183 11/32 9/32 5/16 +1/16 7/8 1/16 TideWst wt nt 3 5/16 3/4 TideWst 40 189 1 3/16 1 1/8 1 3/16 -1/16 12 1/2 7 TideR h .59 e 5.1 15 11 1/2 11 1/2 11 1/2 17/32 7/32 Tigera 28 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 50 20 7 6 1/4 7 + 1/4 5/16 3/32 TimeEn nt 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 27 12 3/4 12 1/2 12 3/4 -1 1/4 16 3/4 6 5/8 TodayM 1254 12 1/2 11 3/4 12 1/2 - 1/2 4 3/4 3 3/4 ToddAO s .06 nt 7 1/8 5 3/4 Todhuntr 448 7 6 5/8 6 3/4 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 47 1581 25 1/4 24 1/4 24 5/8 + 3/8 19 1/8 13 1/4 Tmk plc s .52 e 3.9 11 23 13 1/4 13 1/4 13 1/4 - 3/8 24 17 Tompkn .88 3.7 11 25 24 22 1/4 24 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.8 13 1810 15 3/4 15 15 5/8 + 1/8 4 3 1/4 Topro 142 3 3/4 3 3/4 3 3/4 - 1/8 1 1/8 3/4 Topro wt 140 1 1/8 3/4 1 1/8 + 3/8 21 1/4 10 3/4 TopsApl 8 21 20 1/2 21 + 1/2 3 1/8 1 1/2 TorRoy 200 30 2 1 5/8 2 24 10 1/4 TotPhr 16 455 13 3/4 12 7/8 13 1/2 + 1/4 1 1/2 7/32 TotalRs 563 15/32 13/32 13/32 5 1/8 3 3/4 TotlTel 7 21 4 3/8 4 3/8 4 3/8 7 3/4 4 TchApd 102 13 7 1/4 7 1/8 7 1/8 2 3/4 3/4 TchA wtA 5 2 1/4 2 1/4 2 1/4 1 1/2 3/8 TchA wtB 37 1 1/4 1 1/4 1 1/4 -7/32 24 3/4 18 7/8 Toyota .29 e 1.3 61 21 7/8 21 5/8 21 5/8 - 1/4 4 3/8 1/2 TracrPt 188 3 1/16 2 13/16 2 7/8 18 1/2 8 3/4 TrakAu 12 27 16 3/4 16 1/4 16 1/4 - 1/8 19 13 7/8 TrnFn s .60 3.7 9 15 16 1/2 16 1/4 16 1/4 - 3/4 6 1/4 2 3/8 TrnLsg 7 226 4 7/8 4 3/4 4 3/4 + 1/8 25 1/2 11 TrnMus 10 252 13 1/4 12 3/4 12 3/4 - 1/2 5/32 1/32 TrnsGlb nt 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 4 1/4 TrnsWst 111 6 1/4 6 6 3 3/4 1 5/8 TrWst wtA 108 3 1/2 3 1/4 3 1/4 - 1/4 1 5/8 7/8 TrWst wtB 71 1 1/2 1 1/2 1 1/2 17 1/2 10 1/2 TrWst un 34 16 3/4 16 3/4 16 3/4 3 3/8 1 1/4 Trnsmt 8 905 3 3/8 3 1/8 3 3/8 16 6 1/8 Trnmed s 32 168 15 14 1/4 14 1/2 1 3/8 5/8 Trnsnt 25 114 1 13/16 1 + 1/4 1 1/2 3/8 Trntch 5 3/8 3/8 3/8 14 10 TrwlBc t 7 15 11 1/2 11 1/2 11 1/2 +1 1/2 TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 11 13 1 1/2 1 3/8 1 3/8 - 1/4 22 3/4 13 3/4 Treadco .12 e .8 15 5 15 1/2 15 1/2 15 1/2 - 1/4 1 1/4 1/4 TrndV s 322 1 1/4 1 1/16 1 3/32 -1/32 42 25 Trnwck .76 e 1.9 16 153 40 39 1/4 40 + 1/2 16 1/2 3 1/4 Tricare s 9 808 4 3/8 4 4 1/4 + 1/4 26 16 3/4 TristeBc .92 3.8 8 11 25 1/2 24 1/2 24 1/2 -1 7 3 1/4 TriadSy 26 567 6 7/8 6 5/8 6 7/8 1 1/32 1/4 TribSwb 75 10 3/4 3/4 3/4 - 1/8 28 15 TricoPd 1.00 4.9 66 21 1/2 20 1/2 20 1/2 +1 1/2 21 3/4 8 7/8 Triconx 132 14 1/2 13 3/4 14 1/4 - 1/4 7 3/4 3 1/2 Trimark 13 95 4 5/8 4 1/4 4 5/8 + 3/8 18 6 1/2 Trimble 172 10 9 1/4 10 15 5/8 5 1/8 Trimed 1106 8 5/8 8 1/8 8 1/4 - 1/4 4 3/4 3 1/8 TrnBio 527 4 1/2 4 1/8 4 3/8 - 1/8 2 1/4 1 TrnB wtA 139 1 7/8 1 3/4 1 3/4 - 1/4 1 1/2 1/2 TrnBi wtB 74 1 3/8 1 1/8 1 1/8 24 17 1/2 TrnBio un 164 22 1/4 20 1/2 21 -1 12 7/8 4 1/2 TrnCaEn 94 6 5 1/2 5 1/2 - 1/8 7 3/8 1 1/4 TrCa wtA 242 2 3/8 1 7/8 1 15/16 -7/16 6 3/4 1 1/8 TrCa wtB 10 1 7/8 1 7/8 1 7/8 29 7 TrCap un 24 8 3/4 8 3/4 8 3/4 - 3/4 5 3/8 3 3/4 TrinCap 242 5 4 7/8 4 7/8 - 1/8 1 15/16 3/4 TrnCa wtA 72 1 3/16 1 3/16 1 3/16 -1/16 1 7/8 3/4 TrnCa wtB 92 1 3/16 1 3/16 1 3/16 13 1/4 2 1/2 Trinzic 518 3 7/8 3 5/8 3 7/8 + 1/4 1 1/8 1/2 TrioTch 300 19/32 19/32 19/32 4 1/4 2 1/4 Trion 430 3 1/8 2 5/8 3 1/8 + 1/2 40 1/2 30 TrstCoNY 1.60 4.1 12 17 40 39 39 -1 28 18 Trustco .64 2.7 10 50 25 1/2 24 24 -1 37 21 1/4 Trstmk 1.12 3.1 10 31 36 34 1/2 35 3/4 +1 1/4 19 1/2 9 1/2 Tseng 23 1892 15 3/4 15 1/4 15 3/8 - 1/4 9/32 1/16 Tubbys nt 9 4 1/2 Tubscp 39 778 7 1/2 7 1/4 7 1/2 + 1/4 8 4 TuckDr 222 5 4 1/2 5 - 3/8 18 3/4 11 1/8 TuesM s 14 3182 11 9 1/2 10 3/4 -1 6 1/4 4 3/8 TurfPar 1 6 6 6 22 12 3/8 TuscIn s .17 1.0 21 3 18 3/4 17 1/2 17 1/2 6 1/4 3 1/8 2 Bi 2 un 194 3 3/8 3 1/8 3 1/4 - 1/8 1/4 1/8 Tyrex 30 7/32 5/32 5/32 23 1/4 15 1/4 Tyson .04 .2 20 4593 23 1/8 22 3/8 22 7/8 - 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