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: 11-20, NASDAQ - Beginning with letter T Date: Fri, 20 Nov 92 18:48:42 EST Message-ID: <84.1992Nov20.184842@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 1015 2 2 2 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un nt 20 3/8 11 7/8 TBC 19 1388 20 1/2 20 1/8 20 3/8 + 1/4 23 1/4 16 3/4 TCA .34 1.6 40 197 22 21 1/4 21 3/4 4 1/8 1 7/8 TCI Int 50 57 2 5/8 2 1/4 2 1/2 14 1/8 5 5/8 T Cell 510 7 5/8 7 3/8 7 3/8 - 1/8 1 1/8 9/32 TEL nt 2 1/8 3/4 TEL Off .19 e 19.6 42 1 1/16 15/16 31/32 +1/32 8 5/8 3 1/4 THQ 28 1349 5 1/4 5 5 1/4 + 1/8 2 21/32 5/8 THT s 204 2 1/4 2 2 26 16 TJ Intl .42 1.8 58 24 1/2 23 1/2 23 3/4 + 1/4 1 11/16 7/16 TJ Sys 1542 15/16 3/4 13/16 -1/32 3 1/2 1/2 TM Cty s nt 4 1/4 2 TNC 446 2 3/8 2 1/8 2 3/8 + 1/8 7/8 1/4 TNC wt nt 21 1/4 14 TNT Frt .28 e 1.4 469 20 1/2 20 20 - 1/4 1 5/8 5/8 TPEX s nt 8 5/8 5 1/8 TPI En 13 1160 8 3/8 8 1/8 8 3/8 + 1/4 16 3/4 10 1/4 TRMCpy 25 199 11 1/4 10 3/4 11 1/4 + 1/2 13 7/8 3 7/8 TSI Cp 5638 6 3/4 6 1/4 6 3/4 + 3/8 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 27 10 10 10 - 1/8 3 5/16 1 3/4 TSR nt 2 1/8 5/32 TSS 291 7/32 3/16 3/16 -1/32 11/32 1/32 TSS 94wt nt 9/16 1/32 TSS 97wt 50 1/16 1/16 1/16 +1/32 3 3/4 1 13/16 TVX Gld 29 50 1 3/4 1 3/4 1 3/4 - 1/8 4 3/4 2 3/8 TW Hld 2611 3 13/16 3 5/8 3 13/16 + 1/8 31 3/4 24 7/8 TW Hd pf 714 31 1/2 30 3/4 31 1/2 + 1/2 19 3/4 15 TacoCab 1222 19 1/2 18 3/4 19 - 1/4 1 13/16 1/2 Tago t 107 1 5/8 1 1/2 1 5/8 +1/16 48 3/4 15 1/2 TakeCr 19 195 45 44 1/2 45 + 1/4 2 9/16 1/2 Tandon 2494 11/16 5/8 11/16 +1/16 22 1/2 8 5/8 TandyB s 21 10 22 1/2 21 21 -1 1/2 11 1/4 3 1/2 Tanklgy 19 725 4 3 3/4 4 + 1/8 7 1/4 3 Tapistrn 1200 5 3/4 5 5 5/8 + 1/4 1 7/16 3/8 Tapist wt 250 1 11/16 1 +3/16 33 1/4 16 1/4 TargetT 198 27 1/4 26 1/2 27 1/4 12 3/4 5 3/4 TaroVt 105 10 1/4 9 1/4 9 1/4 - 3/4 14 1/8 8 5/8 Taseko 198 10 3/4 10 1/4 10 3/4 + 1/4 1 5/8 5/8 TaylrDv 10 1 1/8 1 1/8 1 1/8 + 1/4 25 1/2 12 1/2 TchDta s 23 1001 24 1/2 24 1/4 24 1/4 - 1/4 Techknit nt 11 3/4 9 Tchnal .52 5.6 14 5 10 9 1/4 9 1/4 - 3/4 16 8 1/2 Techne 43 134 15 1/2 15 15 15 3/4 7 1/2 TchCom 5 293 9 1/2 8 1/2 9 1/2 1 3/16 1/8 Tecngn 1019 5/16 9/32 5/16 +1/32 1 3/16 1/4 TchRsh 435 1 1/32 31/32 31/32 -1/16 13/32 1/32 TcRs wtA 490 3/8 5/16 5/16 600 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 983 14 13 1/2 13 1/2 - 1/4 26 1/4 14 1/4 Tecnol 30 154 26 1/4 25 1/2 25 3/4 + 1/4 66 50 Tecum s 1.60 3.0 10 72 54 1/2 53 3/8 53 3/8 +1 3/8 63 48 Tecum A 1.60 3.0 9 47 52 1/2 50 52 1/2 +1 34 1/2 20 3/4 Tejas 22 37 34 33 33 3/4 + 3/4 17 1/2 8 1/2 Tekelec 50 26 10 3/4 9 1/2 10 1/2 +1 9 2 Teknkrn 9 30 3 3/4 3 1/2 3 1/2 5 3 3/8 TelMed 2074 5 4 1/2 5 + 1/2 1 3/8 5/8 TelMd wt 10 1 1/2 1 1/2 1 1/2 + 1/8 15 1/2 10 5/8 TelMd un 14 15 15 15 19 1/8 5 3/8 Telco 12 1014 7 5/8 7 1/4 7 5/8 + 3/8 1 1/16 5/32 Telvid 234 13/32 3/8 3/8 20 7/8 13 TelCmA 20332 19 3/4 19 1/4 19 5/8 + 1/8 20 3/4 13 TelCmB 74 19 1/2 19 1/4 19 1/2 + 1/4 20 1/8 19 TlcmA pf 2.48 12.5 20 19 7/8 19 3/4 19 7/8 7 1/8 4 3/8 Telebit 633 6 5/8 6 1/8 6 1/4 - 1/8 16 9 Teledta 98 15 5/8 15 3/8 15 5/8 3 1 3/4 TelMex .02 e .7 4569 2 23/32 2 5/8 2 23/32 +1/16 8 1/8 2 Telmatc 7935 8 1/4 7 1/2 8 1/16 +9/16 22 1/2 9/32 Teletek s 704 13/32 5/16 3/8 +1/16 9 1/4 5 1/8 Telios 3577 7 1/2 6 5/8 6 3/4 - 3/8 26 3/8 15 3/8 Telabs 24 2688 23 3/4 22 3/4 23 3/4 +1 1 7/16 5/8 Tellus 2968 1 17/32 1 11/32 1 7/16 +3/32 1 15/32 1/4 Teltron 70 1/2 1/2 1/2 -1/32 28 1/4 12 Telxon .01 .1 12 2157 14 13 1/2 13 5/8 - 3/8 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 34 Tennant 1.20 2.7 18 183 45 1/4 44 3/4 45 1/4 + 1/2 12 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 nt 3 3/4 1 3/4 TermDt 388 3 7/8 3 1/2 3 7/8 +3/16 4 1 3/4 Terano 32 2 1/8 1 7/8 1 7/8 1 11/16 1/2 Tescrp 253 11/16 5/8 5/8 -1/16 3/16 1/32 Tescp wt 212 3/32 1/32 1/32 -1/32 3 5/8 2 1/4 Tescp pf .50 15.4 36 3 3/8 3 1/4 3 1/4 21 3/4 10 3/4 TetraTc 40 16 20 19 1/4 19 1/4 - 3/4 17 5 3/4 Tetra 27 2791 9 7/8 8 3/4 9 3/4 + 3/4 34 1/4 15 Teva .19 e .6 578 34 1/2 33 1/4 34 + 1/4 14 1/4 5 ThrTch 138 14 1/2 13 3/4 14 8 3 Thrgen 86 839 6 7/8 6 1/2 6 7/8 + 1/4 1/2 3/32 TherTec 100 5/32 5/32 5/32 +1/32 7 1/2 5 ThrmIn .04 e .6 6 7 6 1/4 7 + 1/4 7/16 5/16 Thrmdy 32 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 1 18 1/2 18 1/2 18 1/2 +1 1/4 30 1/2 20 7/8 Thmsn 2.01 e 8.8 22 23 1/8 22 3/4 22 3/4 - 3/4 42 1/4 24 1/2 ThornAV .24 e .6 7 176 40 1/2 39 1/2 40 - 1/2 1 1/16 1/4 ThouTr 99 17/32 17/32 17/32 -1/32 8 1/2 2 5/8 3 CI 37 3 1/2 3 1/8 3 1/4 - 1/4 24 9 5/8 3Com 96 4783 23 1/4 22 5/8 23 + 1/8 2 3/4 1/2 3D Sys 279 1 1/2 1 3/8 1 1/2 + 1/8 8 5/8 5 3Net 452 8 5/8 8 1/8 8 1/2 + 1/4 2 7/32 7/32 Thundr h 150 3/8 1/4 1/4 7/8 1/16 TideWst wt nt 3 5/16 3/4 TideWst 35 95 1 3/16 1 1/16 1 1/16 - 1/8 12 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 61 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 48 11 6 3/4 6 3/4 6 3/4 + 1/4 13/32 3/32 TimeEn 258 15/32 3/8 15/32 + 1/8 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 476 13 3/4 12 1/2 13 3/4 + 5/8 16 3/4 6 5/8 TodayM 759 15 14 1/4 14 3/4 + 5/8 4 3/4 3 3/4 ToddAO s .06 nt 7 1/4 5 3/4 Todhuntr 952 7 7/8 7 7 1/2 + 1/4 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 15 3/4 TokosMd 31 18485 17 15 16 - 1/2 19 1/8 12 3/4 Tmk plc s .70 e 5.5 10 x22 13 12 5/8 12 5/8 - 3/8 24 17 Tompkn .88 4.0 10 4 23 1/2 22 22 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.9 13 2979 15 3/8 14 3/4 15 - 1/4 4 3 1/4 Topro 85 4 3 3/4 4 1 1/8 3/4 Topro wt 5 3/4 3/4 3/4 - 1/4 21 1/4 10 3/4 TopsApl 431 21 1/4 20 1/2 20 1/2 - 1/4 3 1/8 1 1/2 TorRoy nt 24 10 1/4 TotPhr 17 635 13 3/4 13 1/4 13 3/4 1 1/2 7/32 TotalRs 374 3/8 5/16 5/16 -1/32 5 1/8 3 3/4 TotlTel nt 8 4 TchApd 105 131 8 7 3/8 7 3/8 - 5/8 2 3/4 3/4 TchA wtA 69 2 3/8 2 1/4 2 3/8 + 1/8 1 1/2 3/8 TchA wtB nt 24 3/4 18 7/8 Toyota .29 e 1.3 31 22 7/8 22 5/8 22 5/8 + 1/8 4 3/8 1/2 TracrPt 196 3 2 13/16 2 13/16 -3/16 18 1/2 8 3/4 TrakAu 12 77 17 3/4 17 17 1/2 + 1/4 19 13 7/8 TrnFn s .60 3.5 10 315 17 1/4 16 1/2 17 1/4 + 1/4 6 1/4 2 3/8 TrnLsg 7 30 4 7/8 4 7/8 4 7/8 - 1/8 25 1/2 11 TrnMus 10 756 13 12 3/4 13 5/32 1/32 TrnsGlb 1 1/32 1/32 1/32 -1/32 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 4 1/4 TrnsWst 145 6 1/4 5 7/8 5 7/8 3 3/4 1 5/8 TrWst wtA nt 1 5/8 7/8 TrWst wtB nt 17 1/2 10 1/2 TrWst un 11 16 1/4 16 1/4 16 1/4 3 3/8 1 1/4 Trnsmt 8 39 3 1/4 3 1/16 3 1/4 + 1/4 16 6 1/8 Trnmed s 32 625 14 1/2 13 3/4 14 1/2 + 1/4 1 3/8 5/8 Trnsnt 25 10 1 1 1 +1/16 1 1/2 3/8 Trntch 4 3/8 3/8 3/8 - 1/8 14 10 TrwlBc t nt 1 7/8 1/2 TravPrt 13 135 1 5/8 1 1/2 1 1/2 - 1/8 22 3/4 13 3/4 Treadco .12 e .8 15 16 15 3/4 15 15 1/2 1 1/4 1/4 TrndV s 585 1 1/16 1 1 1/16 +1/32 42 25 Trnwck .76 e 1.9 16 934 40 1/2 39 3/4 40 1/4 16 1/2 3 1/4 Tricare 8 417 4 1/8 3 7/8 4 1/8 + 1/8 26 16 3/4 TristeBc .92 nt 7 3 1/4 TriadSy 25 146 6 7/8 6 5/8 6 5/8 1 1/32 1/4 TribSwb nt 28 15 TricoPd 1.00 5.3 1 19 19 19 21 3/4 8 7/8 Triconx 686 15 1/4 14 1/4 15 1/4 + 7/8 7 3/4 3 1/2 Trimark 13 121 4 1/2 4 3/8 4 1/2 + 1/8 18 6 1/2 Trimble 552 10 9 1/2 10 + 1/2 15 5/8 5 1/8 Trimed 2655 8 7/8 7 3/4 8 1/4 + 1/2 4 3/4 3 1/8 TrnBio 344 4 1/4 4 4 1/8 + 1/8 2 1/4 1 TrnB wtA 248 1 7/8 1 5/8 1 3/4 1 1/2 1/2 TrnBi wtB 10 1 1/8 1 1/8 1 1/8 - 1/4 24 17 1/2 TrnBio un 10 20 1/2 20 1/2 20 1/2 12 7/8 4 1/2 TrnCaEn 109 5 5/8 5 5 1/4 - 3/8 7 3/8 1 1/4 TrCa wtA 110 2 1/8 1 1/2 2 1/8 + 5/8 6 3/4 1 1/8 TrCa wtB 20 1 15/16 1 7/16 1 7/16 +1/16 29 7 TrCap un 31 9 8 9 +1 5 3/8 3 3/4 TrinCap 62 4 15/16 4 3/4 4 15/16 +3/16 1 15/16 3/4 TrnCa wtA 203 1 5/16 1 1/8 1 1/8 -3/16 1 7/8 3/4 TrnCa wtB 363 1 3/16 1 1 - 1/4 13 1/4 2 1/2 Trinzic 382 3 3/4 3 1/2 3 1/2 1 1/8 1/2 TrioTch 134 3/4 3/4 3/4 +5/32 4 1/4 2 1/4 Trion 111 3 1/4 3 3 1/8 - 1/8 40 1/2 30 TrstCoNY 1.60 4.0 13 11 40 1/2 39 40 1/2 + 1/2 28 18 Trustco .64 9 37 21 1/4 Trstmk 1.12 3.1 10 8 36 36 36 -1 19 1/2 9 1/2 Tseng 24 1963 15 7/8 15 3/8 15 3/4 + 3/8 9/32 1/16 Tubbys 130 3/16 3/16 3/16 +1/16 9 4 1/2 Tubscp 41 557 7 7/8 7 3/8 7 7/8 + 1/4 8 4 TuckDr 110 5 1/8 5 5 1/8 + 1/8 18 3/4 9 1/2 TuesM s 14 299 12 3/4 11 1/4 11 3/8 -1 3/8 6 1/4 4 3/8 TurfPar 63 6 5 1/2 6 + 1/8 22 12 3/8 TuscIn s .17 .9 22 331 18 3/4 18 18 1/4 - 1/8 6 1/4 3 1/8 2 Bi 2 un 36 3 1/2 3 3/8 3 3/8 - 1/8 1/4 1/8 Tyrex nt 23 1/4 15 1/4 Tyson .04 .2 20 5086 22 7/8 22 1/4 22 7/8 + 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