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: 11-19, NASDAQ - Beginning with letter T Date: Thu, 19 Nov 92 18:41:02 EST Message-ID: <82.1992Nov19.184103@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 196 2 1/16 2 2 +1/16 11/32 3/32 TAT wt 351 1/4 1/4 1/4 4 5/8 1 3/4 TAT un nt 20 1/4 11 7/8 TBC s 19 891 20 3/8 20 20 1/8 - 1/8 23 1/4 16 3/4 TCA .34 1.6 40 356 22 21 5/8 21 3/4 - 1/4 4 1/8 1 7/8 TCI Int 50 20 2 5/8 2 1/2 2 1/2 - 1/8 14 1/8 5 5/8 T Cell 135 7 7/8 7 1/2 7 1/2 - 3/8 1 1/8 9/32 TEL nt 2 1/8 3/4 TEL Off .19 e 20.3 25 1 15/16 15/16 8 5/8 3 1/4 THQ 27 2518 5 1/2 4 3/4 5 1/8 + 1/4 2 21/32 5/8 THT s 96 2 1 7/8 2 +3/32 26 16 TJ Intl .42 1.8 28 24 23 1/4 23 1/2 + 1/4 1 11/16 7/16 TJ Sys 3582 27/32 21/32 27/32 +5/32 3 1/2 1/2 TM Cty s 8 225 25/32 1/2 1/2 - 1/4 4 1/4 2 TNC 250 2 1/4 2 2 1/4 + 1/4 7/8 1/4 TNC wt nt 21 1/4 14 TNT Frt .28 e 1.4 583 20 1/2 20 20 1/4 + 1/4 1 5/8 5/8 TPEX s nt 8 5/8 5 1/8 TPI En 13 388 8 3/8 8 1/8 8 1/8 - 1/8 16 3/4 10 1/4 TRMCpy 24 902 11 1/4 10 3/4 10 3/4 13 7/8 3 7/8 TSI Cp 3475 6 1/2 6 1/8 6 3/8 + 1/4 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 85 10 1/2 10 10 1/8 - 3/8 3 5/16 1 3/4 TSR nt 2 1/8 5/32 TSS 878 9/32 3/16 7/32 +1/32 11/32 1/32 TSS 94wt nt 9/16 1/32 TSS 97wt 405 1/32 1/32 1/32 3 3/4 2 TVX Gld 31 41 1 7/8 1 13/16 1 7/8 - 1/8 4 3/4 2 3/8 TW Hld 2140 3 13/16 3 11/16 3 11/16 -3/16 31 3/4 24 7/8 TW Hd pf 515 31 30 1/2 31 + 1/4 19 3/4 15 TacoCab 3254 19 1/2 17 1/2 19 1/4 +1 3/8 1 13/16 1/2 Tago t 253 1 11/16 1 1/2 1 9/16 +1/16 48 3/4 15 1/2 TakeCr 19 835 44 3/4 44 1/4 44 3/4 + 1/4 2 9/16 1/2 Tandon 2433 11/16 5/8 5/8 22 1/2 8 5/8 TandyB s 22 72 22 1/2 20 3/4 22 1/2 + 1/2 11 1/4 3 1/2 Tanklgy 18 833 4 1/8 3 7/8 3 7/8 7 1/4 3 Tapistrn 895 5 3/8 4 3/4 5 3/8 + 5/8 1 7/16 3/8 Tapist wt 413 7/8 11/16 13/16 + 1/8 33 1/4 16 1/4 TargetT 732 27 1/4 26 1/2 27 1/4 + 1/4 12 3/4 5 3/4 TaroVt 76 10 9 1/4 10 14 1/8 8 5/8 Taseko 497 10 5/8 10 3/8 10 1/2 - 1/8 1 5/8 5/8 TaylrDv 30 7/8 7/8 7/8 25 1/2 12 1/2 TchDta s 23 2837 25 1/4 24 24 1/2 +1 1/4 Techknit nt 11 3/4 9 Tchnal .52 5.2 15 29 10 10 10 + 3/4 16 8 1/2 Techne 43 150 15 1/2 15 15 15 3/4 7 1/2 TchCom 5 37 9 1/2 9 9 1/2 + 1/2 1 3/16 1/8 Tecngn 937 5/16 9/32 9/32 1 3/16 1/4 TchRsh 3417 1 1/8 1 1 1/32 -1/16 13/32 1/32 TcRs wtA 4634 3/8 9/32 5/16 +1/32 600 200 TcRsh un nt 30 3/4 6 3/4 TechSol 14 80 13 3/4 13 1/2 13 3/4 26 14 1/4 Tecnol 30 274 26 1/4 25 1/2 25 1/2 66 50 Tecum s 1.60 3.1 9 2 52 52 52 - 1/2 63 48 Tecum A 1.60 3.1 9 10 51 1/2 50 1/2 51 1/2 +1 1/2 34 1/2 20 3/4 Tejas 21 28 34 33 33 -1 17 1/2 8 1/2 Tekelec 45 27 10 1/4 9 1/4 9 1/2 - 1/8 9 2 Teknkrn 9 128 3 3/4 3 1/2 3 1/2 4 3/4 3 3/8 TelMed 1167 5 4 1/2 4 1/2 + 1/8 1 3/16 5/8 TelMd wt 65 1 3/8 1 1/8 1 3/8 +3/16 14 3/4 10 5/8 TelMd un 7 15 1/2 14 15 + 1/4 19 1/8 5 3/8 Telco 12 4326 7 3/4 7 1/8 7 1/4 - 1/4 1 1/16 5/32 Telvid 157 7/16 3/8 3/8 20 7/8 13 TelCmA 16867 19 5/8 19 1/8 19 1/2 + 1/4 20 3/4 13 TelCmB 59 19 1/4 18 3/4 19 1/4 + 3/4 20 1/8 19 TlcmA pf 2.48 12.5 103 19 7/8 19 7/8 19 7/8 7 1/8 4 3/8 Telebit 1153 6 5/8 6 3/8 6 3/8 - 1/4 16 9 Teledta 189 15 3/4 15 1/4 15 5/8 3 1 3/4 TelMex .02 e .8 10421 2 11/16 2 5/8 2 21/32 7 3/8 2 Telmatc 10961 8 1/8 7 1/4 7 1/2 + 1/4 22 1/2 9/32 Teletek s 1832 13/32 5/16 5/16 9 1/4 5 1/8 Telios 41 7 1/2 7 1/8 7 1/8 - 3/8 26 3/8 15 3/8 Telabs 23 1472 23 1/4 21 3/4 22 3/4 + 3/4 1 7/16 5/8 Tellus 1650 1 3/8 1 11/32 1 11/32 -1/32 1 15/32 1/4 Teltron 20 17/32 17/32 17/32 -1/32 28 1/4 12 Telxon .01 .1 12 3318 14 13 1/2 14 + 1/4 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 34 Tennant 1.20 nt 11 1/2 7 1/2 TennBcp 40 12 1/2 12 1/2 12 1/2 +1 1/2 8 3 Termflx .28 6.6 11 5 4 1/4 4 1/4 4 1/4 3 3/4 1 3/4 TermDt 51 3 11/16 3 1/2 3 11/16 4 1 3/4 Terano 60 1 7/8 1 7/8 1 7/8 -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 nt 21 3/4 10 3/4 TetraTc 42 73 20 19 1/4 20 + 3/4 17 5 3/4 Tetra 25 1412 9 8 3/4 9 + 1/4 34 1/4 15 Teva .19 e .6 388 34 32 3/4 33 3/4 + 1/2 14 1/4 5 ThrTch 479 14 13 1/2 14 + 1/4 8 3 Thrgen 83 1724 6 3/4 6 1/4 6 5/8 + 3/8 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 1 6 3/4 6 3/4 6 3/4 - 1/4 7/16 5/16 Thrmdy 43 5/16 5/16 5/16 16 3/4 7 1/4 ThmMB s .24 1.6 6 13 15 1/4 15 1/4 15 1/4 - 1/4 18 3/4 7 ThmMA s .24 1.4 7 9 17 1/4 17 1/4 17 1/4 - 3/4 30 1/2 20 7/8 Thmsn 2.01 e 8.6 40 23 5/8 23 1/2 23 1/2 -1 42 1/4 24 1/2 ThornAV .24 e .6 7 836 41 1/4 40 1/4 40 1/2 1 1/16 1/4 ThouTr 18 9/16 17/32 9/16 +1/32 8 1/2 2 5/8 3 CI 270 3 1/2 3 3 1/2 + 1/4 24 9 5/8 3Com 95 8464 23 1/8 21 1/2 22 7/8 +1 1/4 2 3/4 1/2 3D Sys 226 1 1/2 1 3/8 1 3/8 8 5/8 5 3Net 202 8 5/8 8 1/4 8 1/4 2 7/32 7/32 Thundr 508 5/16 1/4 1/4 -1/32 7/8 1/16 TideWst wt nt 3 5/16 3/4 TideWst 40 90 1 3/16 1 1/16 1 3/16 + 1/8 12 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 1 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 46 244 6 3/4 6 1/4 6 1/2 - 1/2 13/32 3/32 TimeEn 350 3/8 11/32 11/32 -1/16 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 18 13 1/8 12 1/2 13 1/8 - 5/8 16 3/4 6 5/8 TodayM 240 14 1/8 13 3/4 14 1/8 + 1/2 4 3/4 3 3/4 ToddAO s .06 nt 7 1/8 5 3/4 Todhuntr 1084 7 1/4 6 3/4 7 1/4 + 1/2 55 1/4 32 1/4 TokioF .31 e .7 27 2 45 3/4 45 3/4 45 3/4 +1 3/8 46 1/4 15 3/4 TokosMd 32 10237 18 16 1/2 16 1/2 -1 19 1/8 12 3/4 Tmk plc s .52 e 4.0 11 10 13 13 13 + 1/8 24 17 Tompkn .88 4.0 10 2 23 1/2 22 22 -2 1 3/8 1/2 TopAir 62 3/4 11/16 3/4 +1/16 20 1/4 13 3/4 Topps .28 1.8 13 1070 15 3/4 15 1/4 15 1/4 - 1/2 4 3 1/4 Topro 49 4 3 7/8 4 + 1/4 1 1/8 3/4 Topro wt 62 1 3/4 1 + 1/4 21 1/4 10 3/4 TopsApl 131 20 3/4 20 20 3/4 +1 3 1/8 1 1/2 TorRoy 200 40 2 1 7/8 2 24 10 1/4 TotPhr 17 686 14 13 13 3/4 - 1/4 1 1/2 7/32 TotalRs 1753 13/32 5/16 11/32 5 1/8 3 3/4 TotlTel nt 7 7/8 4 TchApd 114 233 8 7 3/8 8 + 5/8 2 3/4 3/4 TchA wtA 51 2 1/4 2 1/4 2 1/4 1 1/2 3/8 TchA wtB 79 1 9/32 1 1/4 1 1/4 24 3/4 18 7/8 Toyota .29 e 1.3 74 22 5/8 22 1/2 22 1/2 + 1/4 4 3/8 1/2 TracrPt 252 3 2 13/16 3 +1/16 18 1/2 8 3/4 TrakAu 12 290 17 3/4 16 3/4 17 1/4 + 3/4 19 13 7/8 TrnFn s .60 3.5 10 188 17 1/4 17 17 + 1/2 6 1/4 2 3/8 TrnLsg 7 168 5 4 3/4 5 25 1/2 11 TrnMus 10 10 13 13 13 + 1/4 5/32 1/32 TrnsGlb 550 1/16 1/32 1/16 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 4 1/4 TrnsWst 35 5 7/8 5 7/8 5 7/8 - 3/8 3 3/4 1 5/8 TrWst wtA 300 3 1/8 3 1/8 3 1/8 1 5/8 7/8 TrWst wtB 10 1 3/8 1 3/8 1 3/8 17 1/2 10 1/2 TrWst un nt 3 3/8 1 1/4 Trnsmt 7 9 3 3 3 16 6 1/8 Trnmed s 31 49 14 3/4 14 1/4 14 1/4 1 3/8 5/8 Trnsnt 23 30 1 3/4 15/16 -1/16 1 1/2 3/8 Trntch 10 1/2 1/2 1/2 + 1/8 14 10 TrwlBc t nt 1 7/8 1/2 TravPrt 14 109 1 5/8 1 3/8 1 5/8 - 1/8 22 3/4 13 3/4 Treadco .12 e .8 15 5 15 3/4 15 1/2 15 1/2 - 1/4 1 1/4 1/4 TrndV s 880 1 1/16 1 1 1/32 42 25 Trnwck .76 e 1.9 16 657 40 1/4 40 40 1/4 + 1/4 16 1/2 3 1/4 Tricare s 8 1140 4 1/8 3 7/8 4 + 1/8 26 16 3/4 TristeBc .92 nt 7 3 1/4 TriadSy 25 844 6 7/8 6 3/8 6 5/8 1 1/32 1/4 TribSwb 69 25 11/16 11/16 11/16 -1/16 28 15 TricoPd 1.00 5.3 14 19 19 19 -1 1/2 21 3/4 8 7/8 Triconx 2072 14 1/2 14 14 3/8 + 3/8 7 3/4 3 1/2 Trimark 13 470 5 4 3/8 4 3/8 - 1/8 18 6 1/2 Trimble 150 10 1/4 9 1/2 9 1/2 - 3/4 15 5/8 5 1/8 Trimed 407 8 1/4 7 3/4 7 3/4 - 5/8 4 3/4 3 1/8 TrnBio 235 4 1/4 4 4 - 1/4 2 1/4 1 TrnB wtA 12 1 3/4 1 5/8 1 3/4 + 1/8 1 1/2 1/2 TrnBi wtB nt 24 17 1/2 TrnBio un 5 20 1/2 20 1/2 20 1/2 12 7/8 4 1/2 TrnCaEn 135 5 3/4 5 5 5/8 - 3/8 7 3/8 1 1/4 TrCa wtA 170 1 7/8 1 3/8 1 1/2 - 1/8 6 3/4 1 1/8 TrCa wtB 115 2 1 3/8 1 3/8 - 5/8 29 7 TrCap un 70 8 1/2 8 8 -1 7/8 5 3/8 3 3/4 TrinCap 385 4 15/16 4 3/4 4 3/4 - 1/4 1 15/16 3/4 TrnCa wtA 1742 1 5/16 1 1/8 1 5/16 1 7/8 3/4 TrnCa wtB 1416 1 1/4 1 1 1/4 +1/16 13 1/4 2 1/2 Trinzic 45 3 3/4 3 1/2 3 1/2 - 1/4 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 2 3 1/4 2 7/8 3 1/4 + 3/8 40 1/2 30 TrstCoNY 1.60 4.0 13 19 40 1/2 39 40 - 1/2 28 18 Trustco .64 nt 37 21 1/4 Trstmk 1.12 3.0 10 15 37 36 37 +1 1/2 19 1/2 9 1/2 Tseng 23 821 15 1/2 15 1/8 15 3/8 + 1/8 9/32 1/16 Tubbys nt 9 4 1/2 Tubscp 40 733 7 5/8 7 1/4 7 5/8 + 3/8 8 4 TuckDr 2 5 5 5 18 3/4 9 1/2 TuesM s 16 2375 12 3/4 10 1/2 12 3/4 +1 3/4 6 1/4 4 3/8 TurfPar 97 6 5 1/2 5 7/8 + 3/8 22 12 3/8 TuscIn s .17 .9 22 29 18 5/8 17 1/2 18 3/8 - 3/8 6 1/4 3 1/8 2 Bi 2 un 607 3 1/2 3 1/4 3 1/2 1/4 1/8 Tyrex nt 23 1/4 15 1/4 Tyson .04 .2 19 1994 22 5/8 22 1/4 22 1/2 + 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