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, NASDAQ - Beginning with letter T Date: Tue, 17 Nov 92 18:27:28 EST Message-ID: <83.1992Nov17.182728@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 258 2 1/16 2 1/16 2 1/16 +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 19 266 20 19 3/4 19 3/4 23 1/4 16 3/4 TCA .34 1.6 39 169 21 20 3/4 21 + 3/4 4 1/8 1 7/8 TCI Int 53 10 2 5/8 2 5/8 2 5/8 + 3/8 14 1/8 5 5/8 T Cell 1044 8 1/8 7 3/4 8 + 1/8 1 1/8 9/32 TEL nt 2 1/8 3/4 TEL Off .19 e 20.3 14 15/16 15/16 15/16 8 5/8 3 1/4 THQ 26 1948 5 3/8 4 7/8 5 - 1/4 2 21/32 5/8 THT s 2 1 15/16 1 13/16 1 13/16 -5/32 26 16 TJ Intl .42 1.8 36 25 23 1/4 23 1/4 -1 1/8 1 11/16 7/16 TJ Sys 23 11/16 19/32 19/32 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/8 TNC 140 2 2 2 - 1/4 7/8 1/4 TNC wt 40 9/32 9/32 9/32 21 1/4 14 TNT Frt .28 e 1.4 888 19 3/4 19 1/4 19 1/2 1 5/8 5/8 TPEX s nt 8 5/8 5 1/8 TPI En 13 4743 8 3/8 7 7/8 8 1/8 - 1/4 16 3/4 10 1/4 TRMCpy 24 772 11 1/8 10 3/4 10 3/4 - 1/2 13 7/8 3 7/8 TSI Cp 1839 6 5 3/4 6 + 1/4 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 6 10 1/2 10 10 3 5/16 1 3/4 TSR 11 19 2 3/8 2 1/4 2 1/4 + 1/8 2 1/8 5/32 TSS 115 1/4 3/16 3/16 -1/32 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 969 3 7/8 3 5/8 3 3/4 -1/16 31 3/4 24 7/8 TW Hd pf 178 30 7/8 30 1/4 30 3/4 - 1/8 19 3/4 15 TacoCab 481 19 18 1/4 18 1/4 1 13/16 1/2 Tago t 165 1 9/16 1 7/16 1 1/2 -1/16 48 3/4 15 1/2 TakeCr 19 82 45 44 1/4 44 1/4 - 1/4 2 9/16 1/2 Tandon 2484 11/16 5/8 5/8 -1/16 22 1/2 8 5/8 TandyB s 21 40 22 21 1/4 21 1/4 - 1/4 11 1/4 3 1/2 Tanklgy 19 154 4 1/8 3 7/8 4 7 1/4 3 Tapistrn 135 5 4 5/8 4 5/8 - 1/4 1 7/16 3/8 Tapist wt 20 7/8 13/16 7/8 +3/16 33 1/4 16 1/4 TargetT 596 26 24 1/2 25 3/4 +1 1/8 12 3/4 5 3/4 TaroVt 242 9 1/2 9 9 1/2 + 1/4 14 1/8 8 5/8 Taseko 168 10 5/8 10 1/4 10 5/8 1 5/8 5/8 TaylrDv 8 1 1 1 + 1/8 25 1/2 12 1/2 TchDta s 23 2282 23 20 3/4 22 1/2 +1 1/4 Techknit nt 11 3/4 9 Tchnal .52 5.6 14 8 9 1/4 9 1/4 9 1/4 16 8 1/2 Techne 43 188 15 1/2 15 15 1/8 - 1/8 15 3/4 7 1/2 TchCom 5 14 9 3/4 9 1/4 9 3/4 + 1/2 1 3/16 1/8 Tecngn 1276 11/32 9/32 5/16 31/32 1/4 TchRsh 1259 15/16 7/8 15/16 +1/32 1/4 1/32 TcRs wtA 418 1/4 7/32 7/32 -1/32 600 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 494 13 1/2 13 1/8 13 1/8 - 1/8 25 3/4 14 1/4 Tecnol 30 105 25 3/4 25 1/4 25 1/4 66 50 Tecum s 1.60 2.9 10 3 54 1/2 52 54 1/2 +2 1/2 63 48 Tecum A 1.60 3.2 9 165 50 1/2 49 1/4 49 3/4 - 3/4 34 1/2 20 3/4 Tejas 22 9 34 34 34 + 3/4 17 1/2 8 1/2 Tekelec 44 54 9 3/4 9 1/4 9 1/4 - 1/4 9 2 Teknkrn 9 95 3 3/4 3 1/2 3 1/2 4 3/4 3 3/8 TelMed 98 4 3/4 4 3/8 4 3/8 1 3/16 5/8 TelMd wt 5 1 3/16 1 3/16 1 3/16 +1/16 14 3/4 10 5/8 TelMd un 9 14 3/4 14 3/4 14 3/4 19 1/8 5 3/8 Telco 12 709 8 7 3/8 7 1/2 - 1/2 1 1/16 5/32 Telvid 5 3/8 3/8 3/8 20 7/8 13 TelCmA 9347 19 1/8 18 1/2 19 + 3/8 20 3/4 13 TelCmB nt 20 1/8 19 TlcmA pf 2.48 12.6 20 19 7/8 19 3/4 19 3/4 - 1/8 7 1/8 4 3/8 Telebit 878 6 5/8 6 3/8 6 1/2 - 1/8 16 9 Teledta 498 16 15 1/4 15 3/4 3 1 3/4 TelMex .02 e .8 9276 2 21/32 2 9/16 2 5/8 +1/16 6 7/8 2 Telmatc 8016 7 1/4 6 5/8 7 + 1/4 22 1/2 9/32 Teletek s 196 15/32 11/32 11/32 -1/32 9 1/4 5 1/8 Telios 43 7 1/2 7 7 1/8 + 1/8 26 3/8 15 3/8 Telabs 21 244 21 3/4 21 1/4 21 1/4 - 1/2 1 7/16 5/8 Tellus 3884 1 13/32 1 9/32 1 11/32 +1/16 1 15/32 1/4 Teltron 46 21/32 19/32 21/32 +1/16 28 1/4 12 Telxon .01 .1 11 5662 14 13 13 3/8 - 5/8 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 34 Tennant 1.20 2.7 18 24 45 1/4 44 1/2 45 1/4 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 nt 3 3/4 1 3/4 TermDt 35 3 11/16 3 11/16 3 11/16 4 1 3/4 Terano 137 2 1 7/8 1 7/8 - 1/8 1 11/16 1/2 Tescrp 45 11/16 11/16 11/16 -1/16 3/16 1/32 Tescp wt nt 3 5/8 2 1/4 Tescp pf .50 nt 21 3/4 10 3/4 TetraTc nt 17 5 3/4 Tetra 24 921 8 1/2 8 1/4 8 1/2 + 1/4 34 1/4 15 Teva .19 e .6 x1428 33 7/8 32 1/8 32 3/8 - 3/4 14 1/4 5 ThrTch 319 14 1/4 13 13 1/2 8 3 Thrgen 73 793 6 1/8 5 5/8 5 7/8 1/2 3/32 TherTec 1 1/8 1/8 1/8 7 1/2 5 ThrmIn .04 e nt 7/16 5/16 Thrmdy 307 11/32 5/16 5/16 16 3/4 7 1/4 ThmMB s .24 nt 18 3/4 7 ThmMA s .24 1.3 7 19 18 18 18 + 1/4 30 1/2 20 7/8 Thmsn 2.01 e nt 42 1/4 24 1/2 ThornAV .24 e .6 7 2118 40 1/2 38 3/4 39 1/4 -1 1 1/16 1/4 ThouTr 2 17/32 17/32 17/32 8 1/2 2 5/8 3 CI 630 3 1/2 3 1/4 3 1/4 - 1/2 24 9 5/8 3Com 92 5176 23 21 7/8 22 1/8 - 1/2 2 3/4 1/2 3D Sys 262 1 1/2 1 3/8 1 3/8 - 1/8 8 5/8 5 3Net 419 8 5/8 8 3/8 8 1/2 2 7/32 7/32 Thundr 25 5/16 5/16 5/16 7/8 1/16 TideWst wt nt 3 5/16 3/4 TideWst 40 174 1 3/16 1 1/16 1 3/16 12 1/2 7 TideR h .59 e 2 17/32 7/32 Tigera 58 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 50 77 7 6 1/4 7 5/16 3/32 TimeEn nt 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 15 13 3/4 12 1/2 13 3/4 +1 16 3/4 6 5/8 TodayM 937 13 12 1/4 13 + 1/2 4 3/4 3 3/4 ToddAO s .06 nt 7 1/8 5 3/4 Todhuntr 689 6 7/8 6 1/2 6 3/4 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 31 42603 17 3/4 15 3/4 16 1/8 -8 1/2 19 1/8 13 1/4 Tmk plc s .52 e 4.0 11 11 13 12 3/4 13 - 1/4 24 17 Tompkn .88 nt 1 3/8 1/2 TopAir 55 3/4 11/16 11/16 20 1/4 13 3/4 Topps .28 1.8 13 4980 15 3/4 15 1/4 15 1/2 - 1/8 4 3 1/4 Topro 40 4 3 3/4 3 3/4 1 1/8 3/4 Topro wt 7 3/4 3/4 3/4 - 3/8 21 1/4 10 3/4 TopsApl 214 21 20 1/8 20 1/2 - 1/2 3 1/8 1 1/2 TorRoy nt 24 10 1/4 TotPhr 16 263 13 1/2 13 1/8 13 1/2 1 1/2 7/32 TotalRs 948 7/16 3/8 7/16 +1/32 5 1/8 3 3/4 TotlTel nt 7 3/4 4 TchApd 104 118 7 3/4 7 1/4 7 1/4 + 1/8 2 3/4 3/4 TchA wtA 94 2 9/32 2 1/4 2 9/32 +1/32 1 1/2 3/8 TchA wtB 91 1 1/2 1 1/4 1 1/2 + 1/4 24 3/4 18 7/8 Toyota .29 e 1.3 81 21 7/8 21 5/8 21 5/8 4 3/8 1/2 TracrPt 126 3 2 7/8 3 + 1/8 18 1/2 8 3/4 TrakAu 12 18 16 3/4 16 1/4 16 1/4 19 13 7/8 TrnFn s .60 3.6 10 102 16 3/4 16 5/8 16 3/4 + 1/2 6 1/4 2 3/8 TrnLsg 7 445 5 1/8 4 3/4 4 15/16 +3/16 25 1/2 11 TrnMus 10 30 13 13 13 + 1/4 5/32 1/32 TrnsGlb 216 1/16 1/32 1/16 +1/32 2 3/4 1 TranIn 3 1 7/8 1 7/8 1 7/8 + 3/8 4 7/8 TrnNLs t nt 6 1/4 4 1/4 TrnsWst 197 6 1/4 6 6 3 3/4 1 5/8 TrWst wtA 52 3 1/2 3 1/4 3 1/4 1 5/8 7/8 TrWst wtB 10 1 5/8 1 5/8 1 5/8 + 1/8 17 1/2 10 1/2 TrWst un 151 16 3/4 16 3/4 16 3/4 3 3/8 1 1/4 Trnsmt 8 136 3 3/8 3 3 1/4 - 1/8 16 6 1/8 Trnmed s 30 94 14 1/2 13 3/4 13 7/8 - 5/8 1 3/8 5/8 Trnsnt 25 203 1 15/16 1 1 1/2 3/8 Trntch nt 14 10 TrwlBc t 7 5 10 1/2 10 1/2 10 1/2 -1 TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 11 170 1 1/2 1 3/8 1 3/8 22 3/4 13 3/4 Treadco .12 e .8 15 78 15 3/4 15 1/4 15 3/8 - 1/8 1 1/4 1/4 TrndV s 324 1 1/8 1 1/16 1 3/32 42 25 Trnwck .76 e 1.9 16 181 40 1/4 39 1/2 39 3/4 - 1/4 16 1/2 3 1/4 Tricare s 8 1354 4 1/4 4 4 1/8 - 1/8 26 16 3/4 TristeBc .92 3.8 8 10 24 1/2 24 1/2 24 1/2 7 3 1/4 TriadSy 25 604 6 7/8 6 1/2 6 1/2 - 3/8 1 1/32 1/4 TribSwb 75 380 3/4 5/8 3/4 28 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 332 14 1/2 14 14 - 1/4 7 3/4 3 1/2 Trimark 13 48 4 3/4 4 1/4 4 5/8 18 6 1/2 Trimble 180 10 1/4 9 1/2 9 1/2 - 1/2 15 5/8 5 1/8 Trimed 218 8 1/2 8 1/8 8 1/8 - 1/8 4 3/4 3 1/8 TrnBio 59 4 3/8 4 1/8 4 3/8 2 1/4 1 TrnB wtA 57 1 5/8 1 5/8 1 5/8 - 1/8 1 1/2 1/2 TrnBi wtB 28 1 1/8 1 1/8 1 1/8 24 17 1/2 TrnBio un 3 20 1/2 20 1/2 20 1/2 - 1/2 12 7/8 4 1/2 TrnCaEn 78 6 5 5/8 5 7/8 + 3/8 7 3/8 1 1/4 TrCa wtA 211 2 1/4 1 5/8 1 15/16 6 3/4 1 1/8 TrCa wtB 74 1 15/16 1 7/8 1 15/16 +1/16 29 7 TrCap un 12 8 3/4 8 3/4 8 3/4 5 3/8 3 3/4 TrinCap 171 5 1/8 4 7/8 5 1/16 +3/16 1 15/16 3/4 TrnCa wtA 192 1 3/8 1 3/16 1 1/4 +1/16 1 7/8 3/4 TrnCa wtB 637 1 5/16 1 1/8 1 3/16 13 1/4 2 1/2 Trinzic 209 3 3/4 3 1/2 3 1/2 - 3/8 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 77 3 1/4 2 7/8 3 1/8 40 1/2 30 TrstCoNY 1.60 4.0 13 10 40 39 40 +1 28 18 Trustco .64 2.5 10 x29 25 1/4 24 25 1/4 +1 1/4 37 21 1/4 Trstmk 1.12 3.1 10 54 36 34 1/2 36 + 1/4 19 1/2 9 1/2 Tseng 22 2873 15 5/8 14 7/8 15 - 3/8 9/32 1/16 Tubbys nt 9 4 1/2 Tubscp 38 60 7 1/2 7 1/4 7 1/4 - 1/4 8 4 TuckDr 65 5 4 5/8 5 18 3/4 9 1/2 TuesM s 14 881 11 1/4 10 3/4 10 3/4 6 1/4 4 3/8 TurfPar 1 5 1/2 5 1/2 5 1/2 - 1/2 22 12 3/8 TuscIn s .17 1.0 21 23 18 3/4 17 1/2 17 1/2 6 1/4 3 1/8 2 Bi 2 un 262 3 3/8 3 1/4 3 3/8 + 1/8 1/4 1/8 Tyrex 25 5/32 5/32 5/32 23 1/4 15 1/4 Tyson .04 .2 20 1875 22 7/8 22 3/8 22 5/8 - 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