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: 11-18, NASDAQ - Beginning with letter T Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <82.1992Nov18.183159@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 902 2 1 7/8 1 15/16 - 1/8 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un nt 20 1/8 11 7/8 TBC s 19 924 20 1/4 19 7/8 20 1/4 + 1/2 23 1/4 16 3/4 TCA .34 1.5 41 258 22 1/8 21 22 +1 4 1/8 1 7/8 TCI Int 53 1 2 5/8 2 5/8 2 5/8 14 1/8 5 5/8 T Cell 1582 8 1/4 7 7/8 7 7/8 - 1/8 1 1/8 9/32 TEL nt 2 1/8 3/4 TEL Off .19 e 20.3 15 1 1/8 15/16 15/16 8 5/8 3 1/4 THQ 26 1629 5 1/8 4 7/8 4 7/8 - 1/8 2 21/32 5/8 THT s 51 1 31/32 1 7/8 1 29/32 +3/32 26 16 TJ Intl .42 1.8 10 23 1/4 23 1/4 23 1/4 1 11/16 7/16 TJ Sys 1179 11/16 7/16 11/16 +3/32 3 1/2 1/2 TM Cty s nt 4 1/4 2 TNC 305 2 1/8 2 2 7/8 1/4 TNC wt 40 1/4 1/4 1/4 -1/32 21 1/4 14 TNT Frt .28 e 1.4 343 20 19 1/2 20 + 1/2 1 5/8 5/8 TPEX s nt 8 5/8 5 1/8 TPI En 13 1590 8 3/8 7 7/8 8 1/4 + 1/8 16 3/4 10 1/4 TRMCpy 24 47 11 10 3/4 10 3/4 13 7/8 3 7/8 TSI Cp 3067 6 1/4 5 7/8 6 1/8 + 1/8 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.5 16 8 10 1/2 10 1/8 10 1/2 + 1/2 3 5/16 1 3/4 TSR nt 2 1/8 5/32 TSS 560 1/4 3/16 3/16 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt 25 1/32 1/32 1/32 -1/32 3 3/4 2 1/8 TVX Gld 33 3 2 2 2 - 3/8 4 3/4 2 3/8 TW Hld 1588 3 7/8 3 5/8 3 7/8 + 1/8 31 3/4 24 7/8 TW Hd pf 57 30 3/4 30 1/4 30 3/4 19 3/4 15 TacoCab 945 18 1/2 17 1/2 17 7/8 - 3/8 1 13/16 1/2 Tago t 50 1 11/16 1 1/2 1 1/2 48 3/4 15 1/2 TakeCr 19 1101 45 44 1/4 44 1/2 + 1/4 2 9/16 1/2 Tandon 1736 11/16 5/8 5/8 22 1/2 8 5/8 TandyB s 22 33 22 21 1/4 22 + 3/4 11 1/4 3 1/2 Tanklgy 18 854 4 1/8 3 7/8 3 7/8 - 1/8 7 1/4 3 Tapistrn 502 5 1/4 4 3/4 4 3/4 + 1/8 1 7/16 3/8 Tapist wt 590 7/8 11/16 11/16 -3/16 33 1/4 16 1/4 TargetT 417 27 1/4 26 27 +1 1/4 12 3/4 5 3/4 TaroVt 149 10 9 1/4 10 + 1/2 14 1/8 8 5/8 Taseko 336 10 5/8 10 3/8 10 5/8 1 5/8 5/8 TaylrDv 30 7/8 7/8 7/8 - 1/8 25 1/2 12 1/2 TchDta s 24 640 23 1/4 22 3/4 23 1/4 + 3/4 Techknit nt 11 3/4 9 Tchnal .52 5.6 14 5 9 1/4 9 1/4 9 1/4 16 8 1/2 Techne 43 126 15 1/2 15 15 - 1/8 15 3/4 7 1/2 TchCom 5 15 9 3/4 9 9 - 3/4 1 3/16 1/8 Tecngn 271 5/16 9/32 9/32 -1/32 31/32 1/4 TchRsh 5624 1 3/16 7/8 1 3/32 +5/32 1/4 1/32 TcRs wtA 1083 13/32 1/4 9/32 +1/16 600 200 TcRsh un nt 30 3/4 6 3/4 TechSol 14 719 14 13 1/4 13 3/4 + 5/8 25 3/4 14 1/4 Tecnol 30 508 26 25 1/2 25 1/2 + 1/4 66 50 Tecum s 1.60 3.0 9 5 52 1/2 52 52 1/2 -2 63 48 Tecum A 1.60 3.2 9 147 50 1/2 48 50 + 1/4 34 1/2 20 3/4 Tejas nt 17 1/2 8 1/2 Tekelec 46 66 9 3/4 9 1/2 9 5/8 + 3/8 9 2 Teknkrn 9 247 3 3/4 3 1/2 3 1/2 4 3/4 3 3/8 TelMed 141 4 3/4 4 3/8 4 3/8 1 3/16 5/8 TelMd wt nt 14 3/4 10 5/8 TelMd un 5 14 3/4 14 3/4 14 3/4 19 1/8 5 3/8 Telco 12 1047 7 5/8 7 1/4 7 1/2 1 1/16 5/32 Telvid 84 3/8 3/8 3/8 20 7/8 13 TelCmA 11390 19 1/4 18 7/8 19 1/4 + 1/4 20 3/4 13 TelCmB 6 18 1/2 18 1/2 18 1/2 - 1/4 20 1/8 19 TlcmA pf 2.48 12.5 35 19 7/8 19 7/8 19 7/8 + 1/8 7 1/8 4 3/8 Telebit 1434 6 5/8 6 3/8 6 5/8 + 1/8 16 9 Teledta 511 16 15 1/4 15 5/8 - 1/8 3 1 3/4 TelMex .02 e .8 12667 2 21/32 2 19/32 2 21/32 +1/32 7 1/4 2 Telmatc 16211 7 3/8 6 7/8 7 1/4 + 1/4 22 1/2 9/32 Teletek s 149 13/32 5/16 5/16 -1/32 9 1/4 5 1/8 Telios 21 7 1/2 7 7 1/2 + 3/8 26 3/8 15 3/8 Telabs 22 1392 22 21 1/4 22 + 3/4 1 7/16 5/8 Tellus 1358 1 13/32 1 9/32 1 3/8 +1/32 1 15/32 1/4 Teltron 120 19/32 9/16 9/16 -3/32 28 1/4 12 Telxon .01 .1 12 3913 13 3/4 13 1/4 13 3/4 + 3/8 TempA nt TempB nt 1 1/2 1 Temtex 10 1 3/16 1 3/16 1 3/16 +1/16 48 3/4 34 Tennant 1.20 2.7 18 4 44 3/4 44 3/4 44 3/4 - 1/2 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 6.6 11 12 4 1/4 3 3/4 4 1/4 + 1/2 3 3/4 1 3/4 TermDt 40 3 11/16 3 1/2 3 11/16 4 1 3/4 Terano 110 2 1/8 1 15/16 1 15/16 +1/16 1 11/16 1/2 Tescrp nt 3/16 1/32 Tescp wt nt 3 5/8 2 1/4 Tescp pf .50 15.4 4 3 1/4 3 1/4 3 1/4 - 1/8 21 3/4 10 3/4 TetraTc 40 3 19 3/4 19 1/4 19 1/4 - 1/2 17 5 3/4 Tetra 24 1099 8 7/8 8 1/4 8 3/4 + 1/4 34 1/4 15 Teva .19 e .6 132 33 1/4 32 1/4 33 1/4 + 7/8 14 1/4 5 ThrTch 77 13 3/4 13 13 3/4 + 1/4 8 3 Thrgen 78 1786 6 1/4 5 5/8 6 1/4 + 3/8 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e nt 7/16 5/16 Thrmdy 32 5/16 5/16 5/16 16 3/4 7 1/4 ThmMB s .24 nt 18 3/4 7 ThmMA s .24 nt 30 1/2 20 7/8 Thmsn 2.01 e 8.2 26 24 1/2 24 1/4 24 1/2 + 1/2 42 1/4 24 1/2 ThornAV .24 e .6 7 470 40 1/2 39 40 1/2 +1 1/4 1 1/16 1/4 ThouTr 15 9/16 17/32 17/32 8 1/2 2 5/8 3 CI 170 3 1/4 3 3 1/4 24 9 5/8 3Com 90 6865 22 21 1/8 21 5/8 - 1/2 2 3/4 1/2 3D Sys 779 1 1/2 1 3/8 1 3/8 8 5/8 5 3Net 166 8 5/8 8 1/4 8 1/4 - 1/4 2 7/32 7/32 Thundr 151 5/16 9/32 9/32 -1/32 7/8 1/16 TideWst wt nt 3 5/16 3/4 TideWst 35 241 1 1/16 1 1/16 1 1/16 - 1/8 12 1/2 7 TideR h .59 e 5.1 4 11 1/2 11 1/2 11 1/2 17/32 7/32 Tigera 12 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 50 5 7 6 1/4 7 5/16 3/32 TimeEn 125 13/32 1/4 13/32 + 1/8 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 30 13 3/4 12 1/2 13 3/4 16 3/4 6 5/8 TodayM 335 13 3/4 12 3/4 13 5/8 + 5/8 4 3/4 3 3/4 ToddAO s .06 nt 7 1/8 5 3/4 Todhuntr 636 7 6 5/8 6 3/4 55 1/4 32 1/4 TokioF .31 e .7 26 95 44 3/4 44 3/8 44 3/8 +1 1/8 46 1/4 15 3/4 TokosMd 34 35097 17 3/4 16 17 1/2 +1 3/8 19 1/8 12 3/4 Tmk plc s .52 e 4.0 11 1 12 7/8 12 7/8 12 7/8 - 1/8 24 17 Tompkn .88 nt 1 3/8 1/2 TopAir 44 7/8 11/16 11/16 20 1/4 13 3/4 Topps .28 1.8 13 2653 15 3/4 15 1/4 15 3/4 + 1/4 4 3 1/4 Topro 77 4 3 3/4 3 3/4 1 1/8 3/4 Topro wt 1 3/4 3/4 3/4 21 1/4 10 3/4 TopsApl 498 20 1/2 19 3/4 19 3/4 - 3/4 3 1/8 1 1/2 TorRoy 200 2 2 2 2 24 10 1/4 TotPhr 17 1544 14 1/4 13 1/4 14 + 1/2 1 1/2 7/32 TotalRs 771 7/16 11/32 11/32 -3/32 5 1/8 3 3/4 TotlTel nt 7 3/4 4 TchApd 105 90 7 7/8 7 1/4 7 3/8 + 1/8 2 3/4 3/4 TchA wtA 5 2 1/4 2 1/4 2 1/4 -1/32 1 1/2 3/8 TchA wtB 30 1 1/4 1 1/4 1 1/4 - 1/4 24 3/4 18 7/8 Toyota .29 e 1.3 82 22 3/8 22 1/8 22 1/4 + 5/8 4 3/8 1/2 TracrPt 423 3 2 13/16 2 15/16 -1/16 18 1/2 8 3/4 TrakAu 12 186 16 3/4 16 1/2 16 1/2 + 1/4 19 13 7/8 TrnFn s .60 3.6 10 2 16 1/2 16 1/2 16 1/2 - 1/4 6 1/4 2 3/8 TrnLsg 7 436 5 1/8 4 3/4 5 +1/16 25 1/2 11 TrnMus 10 91 13 12 3/4 12 3/4 - 1/4 5/32 1/32 TrnsGlb nt 2 3/4 1 TranIn 4 1 5/8 1 5/8 1 5/8 - 1/4 4 7/8 TrnNLs t nt 6 1/4 4 1/4 TrnsWst 208 6 1/4 5 7/8 6 1/4 + 1/4 3 3/4 1 5/8 TrWst wtA 32 3 1/2 3 1/8 3 1/8 - 1/8 1 5/8 7/8 TrWst wtB 40 1 3/8 1 3/8 1 3/8 - 1/4 17 1/2 10 1/2 TrWst un 13 16 1/4 16 1/4 16 1/4 - 1/2 3 3/8 1 1/4 Trnsmt 7 382 3 1/8 3 3 - 1/4 16 6 1/8 Trnmed s 31 536 14 3/4 13 3/4 14 1/4 + 3/8 1 3/8 5/8 Trnsnt nt 1 1/2 3/8 Trntch 2 3/8 3/8 3/8 14 10 TrwlBc t 6 1 10 10 10 - 1/2 TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 15 57 1 3/4 1 3/4 1 3/4 + 3/8 22 3/4 13 3/4 Treadco .12 e .8 15 8 15 3/4 15 15 3/4 + 3/8 1 1/4 1/4 TrndV s 1397 1 1/8 1 1 1/32 -1/16 42 25 Trnwck .76 e 1.9 16 116 40 39 3/4 40 + 1/4 16 1/2 3 1/4 Tricare s 8 1163 4 1/4 3 5/8 3 7/8 - 1/4 26 16 3/4 TristeBc .92 3.6 9 4 25 1/2 25 1/2 25 1/2 +1 7 3 1/4 TriadSy 25 292 6 5/8 6 3/8 6 5/8 + 1/8 1 1/32 1/4 TribSwb nt 28 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 38 14 1/4 14 14 7 3/4 3 1/2 Trimark 13 40 4 3/4 4 1/2 4 1/2 - 1/8 18 6 1/2 Trimble 666 10 1/4 9 1/2 10 1/4 + 3/4 15 5/8 5 1/8 Trimed 663 8 3/8 8 1/8 8 3/8 + 1/4 4 3/4 3 1/8 TrnBio 65 4 1/4 4 1/8 4 1/4 - 1/8 2 1/4 1 TrnB wtA 74 1 5/8 1 5/8 1 5/8 1 1/2 1/2 TrnBi wtB 25 1 3/8 1 1/8 1 3/8 + 1/4 24 17 1/2 TrnBio un 5 20 1/2 20 1/2 20 1/2 12 7/8 4 1/2 TrnCaEn 16 6 5 1/2 6 + 1/8 7 3/8 1 1/4 TrCa wtA 232 2 3/8 1 5/8 1 5/8 -5/16 6 3/4 1 1/8 TrCa wtB 44 2 1 7/8 2 +1/16 29 7 TrCap un 20 10 9 7/8 9 7/8 +1 1/8 5 3/8 3 3/4 TrinCap 160 5 1/8 4 7/8 5 -1/16 1 15/16 3/4 TrnCa wtA 265 1 5/16 1 1/4 1 5/16 +1/16 1 7/8 3/4 TrnCa wtB 117 1 1/4 1 3/16 1 3/16 13 1/4 2 1/2 Trinzic 10 3 3/4 3 3/4 3 3/4 + 1/4 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 35 3 2 7/8 2 7/8 - 1/4 40 1/2 30 TrstCoNY 1.60 4.0 13 17 40 1/2 39 40 1/2 + 1/2 28 18 Trustco .64 nt 37 21 1/4 Trstmk 1.12 3.2 10 3 35 1/2 35 1/2 35 1/2 - 1/2 19 1/2 9 1/2 Tseng 23 1406 15 3/8 14 7/8 15 1/4 + 1/4 9/32 1/16 Tubbys 234 1/4 1/8 1/8 -1/32 9 4 1/2 Tubscp 38 1197 7 1/2 7 1/4 7 1/4 8 4 TuckDr 14 5 4 1/2 5 18 3/4 9 1/2 TuesM s 14 80 11 1/4 10 3/4 11 + 1/4 6 1/4 4 3/8 TurfPar nt 22 12 3/8 TuscIn s .17 .9 23 7 18 3/4 18 1/4 18 3/4 +1 1/4 6 1/4 3 1/8 2 Bi 2 un 1046 3 1/2 3 1/8 3 1/2 + 1/8 1/4 1/8 Tyrex nt 23 1/4 15 1/4 Tyson .04 .2 19 1523 22 5/8 22 1/4 22 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