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: 11-17, NYSE - Beginning with letter T Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <33.1992Nov17.182728@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 67 3/4 17 3/4 T2 Med .10 .4 18 3420 26 5/8 24 1/2 24 3/4 -1 1/4 6 7/8 3 7/8 TCBY .20 4.4 30 308 4 5/8 4 1/2 4 1/2 28 1/4 14 1/4 TCF Fn .50 1.9 11 112 26 3/4 26 1/2 26 3/4 + 1/4 9 3/8 8 1/8 TCW .84 9.6 258 8 3/4 8 5/8 8 3/4 41 3/4 36 TECO 1.82 4.6 16 514 39 7/8 39 5/8 39 7/8 + 3/8 9 3/8 2 7/8 TIS .20 5.3 134 4 3 3/4 3 3/4 27 3/4 13 7/8 TJX .46 1.7 22 3930 26 7/8 26 1/2 26 3/4 + 1/4 63 5/8 51 TJX pfC 3.13 4.9 10 63 1/4 63 1/4 63 1/4 21 5/8 17 1/4 TNP 1.63 7.7 12 139 21 1/2 21 1/8 21 1/8 17 10 1/2 TRC 23 406 14 5/8 13 5/8 14 1/2 + 7/8 58 34 5/8 TRW 1.88 3.5 19 577 53 3/4 53 3/8 53 3/4 + 1/4 26 14 1/8 Tadran n 498 25 7/8 25 1/4 25 7/8 + 1/2 30 7/8 15 1/2 Taiwan 311 18 1/4 18 1/8 18 1/4 - 1/4 4 1/4 2 1/4 Talley 46 3 7/8 3 3/4 3 3/4 7 3/4 5 Talley pf 15 7 3/4 7 5/8 7 3/4 70 1/2 53 1/2 Tambd 1.52 2.2 25 757 68 3/4 68 68 1/2 15 1/8 9 1/2 Tandem 5369 14 1/2 13 7/8 14 1/4 31 1/4 22 1/4 Tandy .60 2.3 12 541 26 7/8 26 5/8 26 5/8 29 7/8 25 Tandy pf 2.14 7.4 484 28 7/8 28 5/8 28 7/8 31 9 Tndycft s 89 41 28 1/2 28 1/8 28 1/2 14 1/8 11 3/4 TauCA .85 6.6 53 13 12 7/8 12 7/8 - 1/4 14 11 3/4 TauNY .91 7.0 32 13 1/8 12 7/8 13 14 1/4 10 1/4 TchSym 10 124 12 5/8 12 1/2 12 1/2 + 1/8 22 7/8 16 1/2 Tektrnx .60 3.0 37 474 20 3/8 19 7/8 20 1/4 - 1/8 1 1/2 5/8 Telcom 10 1 3/8 1 3/8 1 3/8 - 1/8 28 3/4 21 1/8 TelcNZ 1.44e 5.9 477 24 5/8 24 3/8 24 1/2 28 3/4 17 Teldyn .80 4.3 1816 18 7/8 18 3/8 18 1/2 38 3/8 25 3/4 Telef 1.80e 6.6 3031 27 1/2 27 1/4 27 3/8 + 1/8 60 1/8 38 3/4 TelMex n .48e .9 13 10959 52 3/4 51 3/8 52 5/8 +1 1/4 57 1/2 40 TemplI .96 2.0 18 914 48 5/8 47 1/8 47 3/8 -1 1/8 19 1/4 11 5/8 TemplE 9.36e 2.4 205 16 15 7/8 16 10 1/8 8 1/4 TpGGv .78 8.8 1042 8 7/8 8 5/8 8 7/8 + 1/4 9 7/8 8 1/4 TmpGlb .84 9.6 1257 8 7/8 8 3/4 8 3/4 - 1/8 46 27 3/8 Tennco 1.60 4.8 32 7587 33 7/8 32 7/8 33 1/8 - 1/2 38 1/4 28 3/4 Tennco pf 2.80 7.9 193 36 1/8 35 1/2 35 5/8 - 1/2 101 93 Tenc pr 7.40 7.4 3 100 1/2 100 100 1/2 24 18 3/4 Tepco 2.20 10.5 16 176 21 20 7/8 21 18 5/8 6 5/8 Terex 292 9 5/8 9 9 1/2 + 5/8 6 3 5/8 Terra 10 411 4 5/8 4 1/2 4 1/2 - 1/8 20 3/8 10 Terdyn 18 621 14 13 5/8 13 5/8 - 3/8 6 5/8 2 1/2 Tesoro 321 3 3/8 3 3 3/8 + 3/8 14 7 3/4 Tesor pf 59 8 7 7/8 8 66 7/8 55 1/2 Texaco 3.20 5.4 16 3495 59 5/8 59 59 1/8 - 1/2 54 1/2 51 5/8 Txc pfC 3.69e 7.0 3 53 52 3/4 53 + 1/8 25 1/4 18 TexInd .20 1.0 26 21 20 5/8 20 7/8 52 1/4 26 TexInst .72 1.5 102 3011 49 7/8 48 1/2 48 3/4 -1 1/8 37 7/8 27 1/2 TexInst pf 2.26 6.4 553 35 3/8 35 35 1/8 - 3/8 23 1/4 16 7/8 TxPac .40 2.4 31 11 17 1/8 17 17 + 1/8 43 3/4 37 TexUtil 3.04 7.3 14 2190 41 7/8 41 5/8 41 3/4 9 1/4 3 7/8 Texfi 7 179 6 1/2 6 3/8 6 1/2 11 9 5/8 Texfi pfB 2 9 3/4 9 3/4 9 3/4 40 33 5/8 Textron 1.12 2.8 11 3891 40 3/4 39 1/2 40 1/2 +1 3/8 86 1/4 75 5/8 Textr pfA 2.08 2.4 5 87 3/4 86 5/8 87 3/4 +3 3/4 6 1/8 4 1/8 Thack 15 4 5/8 4 5/8 4 5/8 - 1/8 11 1/2 7 1/2 ThaiCF .25e 2.4 170 10 5/8 10 1/2 10 1/2 - 1/8 19 5/8 13 3/4 Thai .68e 3.7 69 18 5/8 18 5/8 18 5/8 47 1/2 37 1/2 ThrmEl 21 526 44 1/4 44 1/8 44 1/8 19 7/8 13 5/8 Thiokl .40 2.6 5 439 15 1/2 15 1/8 15 3/8 + 1/8 69 50 5/8 ThmBet 2.24 3.5 20 1307 64 1/4 63 1/2 64 1/8 - 1/8 14 1/8 8 3/8 ThomIn .40 4.4 36 84 9 8 5/8 9 + 1/4 19 1/2 13 ThmAd 2.22e 13.5 8 32 16 5/8 16 1/2 16 1/2 - 1/4 19 1/2 10 1/2 ThorIn s .12 .7 15 245 17 1/2 16 1/2 17 1/4 - 5/8 21 9 7/8 Tidwtr .15e .8 48 1254 18 3/4 18 3/8 18 3/4 52 7/8 22 5/8 Tifany .28 1.0 23 2261 27 3/4 26 7/8 27 3/4 + 3/4 19 8 1/4 TimbCo 18 378 18 7/8 18 5/8 18 7/8 + 3/8 29 1/8 19 1/2 TimeW s .28 1.0 11802 27 3/4 27 27 1/8 + 1/8 52 3/4 44 5/8 TmW pfC 4.38 9.0 551 48 5/8 48 1/4 48 1/2 + 1/8 54 1/2 44 1/2 TmW pfD 5.50t 10.1 642 54 1/2 54 1/4 54 3/8 38 3/8 25 1/2 TmMir 1.08 3.6 22 1042 30 3/4 30 3/8 30 3/8 - 1/8 30 1/2 21 Timken 1.00 3.8 849 26 7/8 26 3/8 26 5/8 25 7/8 10 7/8 Tiphok 1.18e 10.9 3 736 11 1/8 10 3/4 10 7/8 - 1/2 4 7/8 2 5/8 Titan 13 128 3 1/8 3 3 1/8 + 1/8 15 3/8 7 Toast n 8 133 8 7/8 8 5/8 8 3/4 5 5/8 3 7/8 ToddS n 5 120 4 1/4 4 1/8 4 1/8 10 3/4 5 1/2 Tokhem 116 6 3/8 6 1/4 6 1/4 29 1/2 26 3/4 TolE pfM 2.81 10.5 2 26 3/4 26 3/4 26 3/4 - 1/4 26 23 1/2 TolE pfK 2.07e 8.0 29 25 3/4 25 1/2 25 3/4 + 1/4 28 3/8 25 1/2 TolE pfF 2.36 9.3 4 25 1/2 25 1/2 25 1/2 - 1/4 26 3/4 24 1/4 TolE pfE 2.21 9.0 22 24 1/2 24 1/2 24 1/2 + 1/4 14 6 1/4 TollBro 27 430 10 1/8 9 7/8 9 7/8 24 1/4 17 THilfgr n 162 24 23 24 +1 84 1/2 59 5/8 TootRl .30b .4 27 45 80 3/4 79 1/2 80 - 3/4 54 1/2 34 Trchmk s 1.07 2.0 15 709 53 1/2 52 3/4 52 3/4 - 5/8 102 1/2 87 3/4 Trch pf 7.00e 7.1 1 99 1/4 99 1/4 99 1/4 + 1/2 17 1/2 11 3/8 Toro .48 3.0 41 16 1/8 16 16 - 1/4 30 3/4 16 7/8 Tosco .60 3.6 6 1851 17 16 3/8 16 1/2 - 5/8 71 1/2 53 1/4 Tosco pf 4.37 8.3 911 53 1/2 52 5/8 52 5/8 - 5/8 25 3/4 19 1/2 Total .97e 4.5 8 1239 21 5/8 21 1/4 21 1/2 28 7/8 23 1/8 TotlSys .28 1.0 26 20 27 1/8 26 5/8 27 1/8 + 3/8 41 26 3/4 ToyRU 31 8074 37 1/4 36 37 1/8 +1 1/8 2 5/8 1 1/2 Tramel .24e 14.8 x70 1 3/4 1 5/8 1 5/8 - 1/8 3 3/8 1 vTWA pf 86 1 1/4 1 1/8 1 1/8 15 3/4 13 3/8 TrCda g .84 230 14 1/8 13 7/8 14 - 1/8 46 3/4 35 5/8 Transm 2.00 4.6 20 897 44 43 3/4 43 7/8 + 1/8 26 1/4 23 1/2 Trnsm pf 2.12 8.7 161 24 1/2 24 1/4 24 3/8 + 1/8 28 23 1/4 TranInc 2.01 8.4 18 24 23 1/2 23 7/8 + 3/8 52 3/8 29 3/8 TrnatH .24 .5 18 86 52 51 7/8 52 + 1/8 21 5/8 9 1/2 Transco .60 4.2 1007 14 1/8 13 3/4 14 1/8 + 1/4 51 37 Trnsc pf 4.75 9.6 8 49 3/8 49 1/8 49 1/4 - 1/8 11/16 7/32 Transcn 1 5/16 5/16 5/16 6 3/8 5 TrnsRty 20 5 3/8 5 1/4 5 3/8 + 1/8 11 7/8 6 3/4 TrMMx n 10 646 11 1/2 11 1/8 11 1/4 + 1/8 11 1/4 6 5/8 TMMxA n 9 4953 10 5/8 10 1/8 10 5/8 + 1/2 11 5 TrnsTec 384 10 3/4 10 3/8 10 1/2 23 3/4 17 1/8 Travler 1.60 7.0 10 1975 23 22 3/4 22 3/4 - 1/4 26 3/4 24 3/4 Travl pf 2.31 9.1 186 25 5/8 25 1/4 25 1/2 + 1/4 19 7 7/8 Tredgar .24 1.5 14 128 16 1/2 16 16 1/4 - 1/4 19 1/8 8 3/8 Tremnt .60j 336 8 1/2 8 1/4 8 1/4 - 1/8 28 5/8 23 7/8 TriCon 2.58e 10.1 2066 25 3/4 25 1/2 25 1/2 - 1/8 47 1/2 35 1/4 Tribune .96 2.1 27 576 46 5/8 46 1/8 46 1/4 - 3/8 25 5/8 16 Trimas .05e .2 15 22 24 23 3/4 23 3/4 - 1/4 35 5/8 24 1/2 Trinty .80 2.3 28 226 34 7/8 34 1/2 34 1/2 - 5/8 26 3/4 15 3/8 Trinova .68 3.3 1211 20 3/4 20 3/8 20 3/4 + 1/8 48 1/8 25 3/4 TritEng 2095 39 7/8 39 1/8 39 1/4 - 3/8 10 5/8 6 1/4 Tultex .20 2.6 17 577 7 3/4 7 1/2 7 3/4 + 1/8 8 5/8 5 1/4 Turksh .24e 4.6 12 5 1/4 5 1/4 5 1/4 9 1/8 3 7/8 TucsEP 5 807 4 3/8 4 1/8 4 1/4 29 3/4 17 1/4 20CnIn s .52 1.8 13 51 28 1/2 28 1/8 28 3/8 + 1/4 23 3/8 14 1/2 TwinDs .70 4.1 38 1 17 17 17 41 1/4 28 TycoLb .40 1.1 18 296 37 7/8 37 1/2 37 5/8 - 1/8 23 3/8 12 5/8 TycoTy s .10 .7 12 16012 14 3/4 14 1/8 14 3/8 + 3/8 30 5/8 10 3/4 TycoTy wt 77 13 1/4 12 1/2 13 1/8 +1 1/8 14 1/8 11 3/8 TylrCbt 1.26 9.5 3458 13 3/8 13 1/8 13 1/4 5 7/8 2 5/8 Tyler 23 90 4 1/4 4 1/8 4 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