Path: bloom-picayune.mit.edu!enterpoop.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: 11-25, NASDAQ - Beginning with letter T Date: Wed, 25 Nov 92 18:40:21 EST Message-ID: <106.1992Nov25.184022@AmeriCast.com> Lines: 200 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 2 1/16 7/8 TAT Tc 763 2 1 15/16 2 +1/32 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un nt 21 3/4 11 7/8 TBC 20 600 21 3/8 20 7/8 21 1/8 - 1/8 23 1/4 16 3/4 TCA .34 1.6 38 630 21 3/4 20 5/8 20 3/4 - 1/2 4 1/8 1 7/8 TCI Int 45 18 2 1/2 2 1/4 2 1/4 14 1/8 5 5/8 T Cell 108 7 1/2 7 1/8 7 1/2 + 1/8 1 1/8 9/32 TEL nt 1 7/8 3/4 TEL Off .19 e 16.9 50 1 1/4 1 1 1/8 + 1/8 8 5/8 3 1/4 THQ 28 604 5 3/8 5 1/8 5 1/4 - 1/8 2 21/32 5/8 THT s 40 2 1/4 2 1/4 2 1/4 - 1/8 26 16 TJ Intl .42 1.8 14 24 23 1/2 24 + 1/4 1 11/16 7/16 TJ Sys 765 27/32 3/4 3/4 -1/16 3 1/2 1/2 TM Cty s nt 4 1/4 2 TNC 5 2 3/8 2 3/8 2 3/8 + 1/4 7/8 1/4 TNC wt nt 21 1/4 14 TNT Frt .28 e 1.3 1724 21 1/2 20 3/4 21 + 1/4 1 5/8 5/8 TPEX s nt 8 5/8 5 1/8 TPI En 13 1674 8 3/8 8 8 3/8 + 1/4 16 3/4 10 1/4 TRMCpy 25 3007 11 1/4 10 3/4 11 1/4 13 7/8 3 7/8 TSI Cp 1396 6 7/8 6 5/8 6 3/4 - 1/8 2 1/4 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 10 10 1/2 10 10 3 5/16 1 3/4 TSR nt 2 1/8 5/32 TSS 929 1/4 1/8 3/16 +1/32 11/32 1/32 TSS 94wt nt 9/16 1/32 TSS 97wt 10 1/32 1/32 1/32 3 3/4 1 3/4 TVX Gld nt 4 3/4 2 3/8 TW Hld 1703 3 13/16 3 3/4 3 13/16 31 3/4 24 7/8 TW Hd pf 49 31 1/2 31 1/8 31 1/8 - 3/8 19 3/4 15 TacoCab 513 19 18 1/4 19 1 13/16 1/2 Tago t 115 1 11/16 1 1/2 1 1/2 48 3/4 15 1/2 TakeCr 21 447 49 3/4 48 49 3/4 +2 2 1/2 1/2 Tandon 1597 21/32 9/16 21/32 -1/32 23 1/2 8 5/8 TandyB s 24 42 24 1/2 22 1/2 23 3/4 + 1/4 10 1/4 3 1/2 Tanklgy 20 253 4 1/4 4 4 1/8 7 1/4 3 Tapistrn 235 5 1/2 5 1/8 5 3/8 + 1/4 1 7/16 3/8 Tapist wt 64 15/16 3/4 3/4 33 1/4 16 1/4 TargetT 5118 28 26 1/2 27 12 3/4 5 3/4 TaroVt 74 10 9 1/4 9 1/2 - 1/2 14 1/8 8 5/8 Taseko 568 10 1/2 9 3/4 10 - 3/8 1 5/8 5/8 TaylrDv nt 25 1/2 12 7/8 TchDta s 23 1490 24 1/2 22 1/2 24 1/4 +1 1/2 Techknit nt 11 3/4 9 1/4 Tchnal .52 5.5 14 10 9 1/2 9 1/4 9 1/2 + 1/4 16 8 1/2 Techne 44 97 16 15 1/4 15 1/2 + 1/4 15 3/4 7 1/2 TchCom 5 69 10 1/4 9 1/2 9 1/2 -1 1 3/16 3/16 Tecngn 649 5/16 1/4 1/4 1 3/16 1/4 TchRsh 2301 1 1/8 1 1/32 1 1/8 +1/16 13/32 1/32 TcRs wtA 293 13/32 5/16 11/32 -1/16 675 200 TcRsh un nt 30 3/4 6 3/4 TechSol 13 272 14 13 3/8 13 3/8 - 5/8 26 1/4 14 1/4 Tecnol 31 553 26 1/2 25 1/2 26 1/4 + 1/4 66 50 Tecum s 1.60 3.0 10 75 54 1/2 52 53 1/8 +1 1/8 63 48 Tecum A 1.60 3.0 9 37 52 1/2 49 1/2 52 1/2 34 1/2 20 3/4 Tejas 21 17 34 33 33 - 1/2 17 1/2 8 1/2 Tekelec 46 7 9 3/4 9 3/4 9 3/4 9 2 Teknkrn 10 361 3 3/4 3 1/2 3 5/8 5 3 3/8 TelMed 2053 5 4 1/2 5 1 1/2 5/8 TelMd wt 2260 1 1/2 1 1/4 1 1/4 15 1/2 10 5/8 TelMd un 40 15 15 15 18 3/8 5 3/8 Telco 12 680 7 7/8 7 1/2 7 5/8 + 1/8 1 1/16 5/32 Telvid 61 13/32 3/8 13/32 +1/32 20 7/8 13 TelCmA 8478 19 3/4 19 1/2 19 3/4 20 3/4 13 TelCmB nt 20 1/8 19 TlcmA pf 2.48 12.6 3 19 3/4 19 3/4 19 3/4 - 1/8 7 1/8 4 3/8 Telebit 483 6 1/4 5 7/8 6 - 1/4 16 1/8 9 Teledta 570 16 1/8 15 3/4 16 1/8 3 1 3/4 TelMex .02 e .7 9181 2 25/32 2 23/32 2 3/4 -1/32 8 3/4 2 Telmatc 8020 7 3/4 7 1/4 7 5/8 - 1/8 22 1/2 9/32 Teletek s 275 11/32 9/32 11/32 +1/16 9 1/4 5 1/8 Telios 1126 7 1/2 7 1/8 7 1/2 + 3/8 26 3/8 15 3/4 Telabs 23 695 23 1/2 22 3/4 23 1/8 + 1/8 1 15/16 5/8 Tellus 703 1 5/16 1 7/32 1 5/16 1 15/32 1/4 Teltron 290 19/32 15/32 19/32 + 1/8 28 1/4 12 Telxon .01 .1 12 910 14 13 1/2 13 3/4 - 1/4 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 34 Tennant 1.20 nt 13 7 1/2 TennBcp 100 13 13 13 8 3 Termflx .28 7.0 10 210 4 3 3/4 4 4 1 3/4 TermDt 426 4 3 1/2 3 1/2 -3/16 4 1 3/4 Terano 107 2 1/8 1 7/8 2 + 1/8 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 40 61 20 19 1/4 19 1/4 - 1/4 16 1/4 5 3/4 Tetra 25 1569 9 1/4 8 7/8 8 7/8 - 1/4 38 15 Teva .19 e .5 1030 38 37 1/4 38 14 1/2 5 ThrTch 126 14 13 1/4 14 8 3 1/8 Thrgen 78 305 6 3/8 6 6 1/4 - 1/8 1/2 3/32 TherTec 230 3/16 5/32 5/32 7 1/2 5 ThrmIn .04 e .6 23 7 1/4 7 7 7/16 5/16 Thrmdy 187 11/32 5/16 11/32 +1/32 16 3/4 7 1/4 ThmMB s .24 nt 18 3/4 7 ThmMA s .24 1.4 7 40 17 3/4 17 1/2 17 1/2 - 1/2 30 1/2 20 7/8 Thmsn 2.01 e nt 42 1/4 24 1/2 ThornAV .24 e .6 8 664 42 1/4 40 1/4 41 1/2 + 1/2 1 1/16 1/4 ThouTr 21 1/2 1/2 1/2 8 1/2 2 5/8 3 CI 21 3 1/4 3 1/8 3 1/8 - 1/8 24 9 5/8 3Com 93 2248 22 3/8 22 22 1/4 + 1/4 2 3/4 1/2 3D Sys 137 1 1/2 1 3/8 1 3/8 - 1/8 8 3/4 5 3Net 194 8 1/2 8 1/4 8 3/8 2 7/32 3/16 Thundr h 508 7/32 5/32 5/32 -1/16 7/8 1/16 TideWst wt 300 1/4 1/4 1/4 +1/16 3 5/16 3/4 TideWst 31 100 15/16 15/16 15/16 -1/16 12 1/2 7 TideR h .59 e 5.1 240 11 3/4 11 1/2 11 1/2 17/32 7/32 Tigera 129 13/32 3/8 3/8 -1/16 9 3/4 4 7/8 TimbSf 48 13 6 3/4 6 1/4 6 3/4 + 3/8 15/32 3/32 TimeEn 10 13/32 13/32 13/32 -1/16 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 25 13 3/4 12 1/2 12 1/2 16 3/4 6 5/8 TodayM 631 13 1/2 13 1/4 13 1/2 + 1/8 4 3/4 3 3/4 ToddAO s .06 nt 7 7/8 5 3/4 Todhuntr 659 7 3/4 7 1/2 7 3/4 55 1/4 32 1/4 TokioF .31 e .7 27 12 46 1/2 46 46 + 1/2 46 1/4 15 TokosMd 31 4425 17 1/2 16 16 1/4 - 1/4 19 1/8 12 5/8 Tmk plc s .70 e 5.3 11 10 13 1/4 13 1/8 13 1/4 24 17 Tompkn .88 nt 1 3/8 1/2 TopAir nt 20 1/4 14 Topps .28 1.8 14 2973 16 15 1/4 16 + 3/4 4 3 1/4 Topro 57 4 3 3/4 3 3/4 1 1/8 3/4 Topro wt 6 3/4 3/4 3/4 21 1/4 10 3/4 TopsApl 282 20 1/2 19 3/4 20 1/2 + 3/4 3 1/8 1 1/2 TorRoy 200 27 2 1 5/8 2 + 3/8 24 10 1/4 TotPhr 18 338 15 1/4 14 3/4 15 + 1/4 1 1/2 7/32 TotalRs 275 5/16 5/16 5/16 5 1/8 3 3/4 TotlTel nt 8 4 TchApd 109 145 7 7/8 7 3/8 7 5/8 - 1/4 3 3/4 TchA wtA 93 3 2 1/4 3 1 1/2 3/8 TchA wtB 171 1 1/2 1 3/8 1 7/16 +1/16 24 3/4 18 7/8 Toyota .29 e 1.3 91 23 22 3/4 22 3/4 + 1/8 4 3/8 1/2 TracrPt 316 2 15/16 2 3/4 2 15/16 +3/16 Tracor wt nt 4 3 1/4 Tracor 332 3 3/8 3 3 1/4 - 3/8 18 1/2 8 3/4 TrakAu 12 37 17 3/4 17 1/2 17 1/2 19 14 1/2 TrnFn s .60 3.4 10 1 17 1/2 17 1/2 17 1/2 6 1/4 2 3/8 TrnLsg 7 96 5 4 5/8 4 7/8 - 1/8 25 1/2 11 TrnMus 11 5 13 13 13 5/32 1/32 TrnsGlb 12 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 209 6 1/4 5 7/8 6 1/4 + 3/8 3 3/4 1 5/8 TrWst wtA nt 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 2 16 1/4 16 1/4 16 1/4 3 3/8 1 1/4 Trnsmt 7 130 2 3/4 2 3/4 2 3/4 - 1/4 16 6 1/8 Trnmed s 31 755 14 1/2 13 3/4 14 1/4 1 3/8 5/8 Trnsnt 19 76 1 3/4 3/4 - 1/8 1 1/2 3/8 Trntch nt 14 10 TrwlBc t 6 1 10 10 10 1 7/8 1/2 TravPrt 14 55 1 7/8 1 1/2 1 7/8 + 3/8 22 3/4 13 3/4 Treadco .12 e .8 14 919 15 1/2 14 1/4 14 3/8 -1 1/8 1 1/4 1/4 TrndV s 60 1 1/32 1 1/32 1 1/32 +1/32 42 25 Trnwck .76 e 2.0 15 272 39 38 1/8 38 3/4 - 3/4 16 1/2 3 1/4 Tricare 9 812 4 5/8 4 3/8 4 1/2 - 1/8 26 17 TristeBc .92 3.6 9 20 25 1/2 24 1/2 25 1/2 + 1/2 7 3 1/4 TriadSy 26 452 6 7/8 6 5/8 6 7/8 1 1/32 1/4 TribSwb nt 28 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 339 14 3/4 14 14 1/4 7 3/4 3 1/2 Trimark 12 450 4 1/2 4 1/8 4 1/8 - 3/8 18 6 1/2 Trimble 224 9 1/2 9 9 1/2 + 1/2 15 5/8 5 1/8 Trimed 102 8 1/2 8 1/4 8 1/2 + 1/4 4 3/4 3 1/8 TrnBio 10 4 4 4 2 1/4 1 TrnB wtA 43 1 3/4 1 3/4 1 3/4 - 1/4 1 1/2 1/2 TrnBi wtB 72 1 3/8 1 3/8 1 3/8 + 1/4 24 17 1/2 TrnBio un 25 20 1/2 20 1/2 20 1/2 12 7/8 4 1/2 TrnCaEn 103 5 5 5 7 3/8 1 1/4 TrCa wtA 78 2 1/8 1 1/4 2 1/8 + 7/8 6 3/4 1 1/8 TrCa wtB 186 2 1 5/8 2 + 3/4 29 7 TrCap un 60 9 7 7/8 7 7/8 - 1/2 5 3/8 3 3/4 TrinCap 31 4 7/8 4 3/4 4 3/4 1 15/16 3/4 TrnCa wtA 90 1 3/16 1 1/16 1 1/16 -7/32 1 7/8 3/4 TrnCa wtB nt 13 1/4 2 1/2 Trinzic 47 3 3/4 3 1/2 3 3/4 + 1/4 1 1/8 1/2 TrioTch 49 3/4 3/4 3/4 4 1/4 2 1/4 Trion 294 3 5/8 3 3 3/8 + 3/8 33 1/2 24 TrNY s 1.60 4.8 13 30 33 1/2 33 1/2 33 1/2 +1 1/4 28 18 Trustco .64 2.5 10 1 25 1/2 25 1/2 25 1/2 37 1/2 21 1/2 Trstmk 1.12 2.9 10 53 38 36 3/4 38 + 1/2 19 1/2 9 1/2 Tseng 24 1928 15 7/8 15 1/4 15 3/4 + 1/2 9/32 1/16 Tubbys 10 1/8 1/8 1/8 -1/16 8 1/2 4 1/2 Tubscp 41 863 7 7/8 7 5/8 7 3/4 + 1/8 7 3/4 4 TuckDr 1 4 3/4 4 3/4 4 3/4 18 3/4 9 1/2 TuesM s 16 22 12 3/4 12 1/4 12 1/4 6 1/2 4 3/8 TurfPar 139 6 1/2 6 1/4 6 1/2 22 12 5/8 TuscIn s .17 .9 22 5 18 18 18 + 1/4 6 1/4 3 1/8 2 Bi 2 un 165 3 1/2 3 1/4 3 1/2 1/4 1/8 Tyrex nt 23 1/2 15 1/4 Tyson .04 .2 20 2076 23 5/8 23 1/4 23 1/2 + 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