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: 10-27, NASDAQ - Beginning with letter T Date: Tue, 27 Oct 92 19:10:33 EST Message-ID: <82.1992Oct27.191033@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 281 1 3/4 1 5/8 1 3/4 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un 20 3 5/8 3 5/8 3 5/8 - 1/8 18 7/8 11 5/8 TBC s 17 531 18 1/2 17 7/8 18 1/2 + 1/4 23 1/4 16 3/4 TCA .34 1.9 33 324 18 17 3/4 17 3/4 + 1/8 4 1/8 1 7/8 TCI Int 40 44 2 1/4 2 2 14 1/8 5 5/8 T Cell 232 6 3/4 6 1/4 6 3/8 - 1/8 1 1/8 7/32 TEL 5 5/16 5/16 5/16 2 1/4 3/4 TEL Off .19 e 16.9 3 1 1/8 1 1/8 1 1/8 - 1/8 8 5/8 3 1/4 THQ 22 10211 5 1/4 4 3/4 5 2 21/32 5/8 THT s nt 26 16 TJ Intl .42 1.9 1 22 1/2 22 1/2 22 1/2 - 1/2 1 11/16 1/2 TJ Sys 74 5/8 1/2 1/2 - 1/8 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 15 3 2 5/8 3 + 1/4 7/8 1/4 TNC wt nt 21 14 TNT Frt .28 e 1.4 1542 20 1/4 19 20 1/4 +1 1/2 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 15 4846 8 7 1/2 7 7/8 + 1/8 16 3/4 10 1/4 TRMCpy 29 9 13 1/4 13 13 + 1/2 15 1/8 3 7/8 TSI Cp 1852 4 3/4 4 3/8 4 5/8 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 2 9 3/4 9 3/4 9 3/4 3 5/16 1 3/4 TSR nt 2 1/8 7/32 TSS 70 7/32 7/32 7/32 11/32 1/32 TSS 94wt nt 9/16 3/32 TSS 97wt nt 3 3/4 2 1/8 TVX Gld nt 4 3/4 2 3/8 TW Hld 1725 3 9/16 3 1/2 3 1/2 29 3/8 24 7/8 TW Hd pf 140 29 1/4 29 29 1/4 + 3/8 17 3/4 15 TacoCab 922 17 1/2 16 1/2 16 1/2 - 3/4 1 25/32 1/2 Tago t 60 1 11/16 1 7/16 1 11/16 +3/16 48 3/4 15 1/2 TakeCr 21 3955 47 44 5/8 44 3/4 -1 3/4 2 9/16 1/2 Tandon 493 11/16 9/16 9/16 - 1/8 21 8 5/8 TandyB s 21 7 21 21 21 12 1/2 3 1/2 Tanklgy 16 1959 4 1/8 3 3/4 4 1/8 + 1/4 7 1/4 3 Tapistrn 27 5 1/8 4 7/8 5 + 1/8 1 7/16 3/8 Tapist wt nt 33 1/4 16 1/4 TargetT 607 27 1/4 25 1/4 26 3/4 +1 12 3/4 5 3/8 TaroVt 273 9 3/4 9 9 3/4 + 3/4 14 1/8 8 5/8 Taseko 787 11 10 5/8 11 1 5/8 5/8 TaylrDv 100 3/4 3/4 3/4 - 1/8 23 1/2 10 7/8 TchDta s 24 2330 23 1/2 22 3/8 22 5/8 - 3/8 2 5/8 1 1/8 TchKnit 70 1 3/4 1 3/4 1 3/4 + 1/2 11 3/4 9 Tchnal .52 5.3 13 15 9 3/4 9 3/4 9 3/4 15 8 1/2 Techne 39 279 14 1/2 13 1/2 13 3/4 - 3/4 15 3/4 7 1/2 TchCom 5 344 9 1/4 9 9 + 1/8 1 3/16 1/8 Tecngn 1077 13/32 5/16 3/8 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 479 25/32 21/32 3/4 +1/32 7/32 1/32 TcRs wtA nt 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 11 387 10 3/4 10 1/4 10 3/4 + 1/4 24 1/4 14 1/4 Tecnol 27 74 24 23 1/4 23 1/4 - 1/4 66 49 Tecum s 1.60 2.9 10 19 56 1/2 54 3/4 54 3/4 - 1/4 63 49 Tecum A 1.60 3.0 9 5 52 1/2 52 1/2 52 1/2 34 1/2 20 3/4 Tejas 23 33 32 3/4 31 3/4 31 3/4 - 1/8 20 1/4 8 1/2 Tekelec 44 39 9 1/2 8 3/4 9 1/4 + 1/4 9 2 Teknkrn 8 27 3 1/2 3 3 - 1/4 4 1/2 3 3/8 TelMed 1177 4 1/2 4 1/8 4 1/2 1 1/8 5/8 TelMd wt 3069 1 1/8 1 1 1/8 13 3/4 10 5/8 TelMd un 125 14 1/8 13 1/2 13 3/4 + 1/4 21 1/4 5 3/8 Telco 14 495 8 3/4 8 1/4 8 1/2 - 1/8 1 1/16 5/32 Telvid 50 3/8 3/8 3/8 -1/16 20 7/8 13 TelCmA 14277 17 1/2 17 1/8 17 3/8 + 1/8 20 3/4 13 TelCmB 67 17 1/4 17 17 - 1/2 20 1/8 19 TlcmA pf 2.48 nt 7 1/8 4 3/8 Telebit 922 5 4 1/2 4 3/4 + 1/8 14 3/4 9 Teledta 737 14 1/2 13 1/2 14 - 1/8 3 1 3/4 TelMex .02 e .8 4144 2 15/32 2 13/32 2 13/32 -1/16 4 3/8 2 Telmatc 4982 4 3/4 4 1/4 4 1/2 + 1/8 22 1/2 3/8 Teletek s 1627 1/2 13/32 15/32 9 1/4 5 1/8 Telios 151 6 1/2 6 6 1/4 - 1/4 26 3/8 15 3/8 Telabs 20 2255 20 1/4 20 20 - 1/8 1 7/16 9/16 Tellus 3932 1 1/8 1 1/32 1 3/32 +1/32 1 15/32 1/4 Teltron 288 7/16 3/8 7/16 +1/16 28 1/4 12 Telxon .01 .1 11 2192 13 1/2 12 3/4 13 + 1/8 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 32 1/2 Tennant 1.20 nt 11 1/2 7 1/2 TennBcp 10 11 1/2 11 1/2 11 1/2 8 3 Termflx .28 nt 3 3/4 1 3/4 TermDt 553 3 5/8 3 1/4 3 1/2 + 1/4 4 1 3/4 Terano 30 2 1/8 1 7/8 2 + 1/4 1 11/16 1/2 Tescrp 3 1/2 1/2 1/2 3/16 1/32 Tescp wt 30 1/32 1/32 1/32 -1/32 3 1/2 2 1/4 Tescp pf .50 18.2 20 2 3/4 2 3/4 2 3/4 21 3/4 10 3/4 TetraTc 38 20 18 3/8 18 1/4 18 3/8 - 5/8 17 3/4 5 3/4 Tetra 22 407 7 7/8 7 5/8 7 7/8 + 1/4 34 1/4 15 Teva .19 e .6 884 34 1/4 33 33 1/8 -1 1/8 12 5 ThrTch 187 10 7/8 10 1/2 10 3/4 + 1/4 8 2 1/8 Thrgen 63 219 5 4 5/8 5 + 1/8 1/2 3/32 TherTec 150 1/8 1/8 1/8 7 1/2 5 ThrmIn .04 e .6 8 6 1/2 5 3/4 6 1/2 7/16 5/16 Thrmdy 27 5/16 5/16 5/16 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 1.5 8 19 17 16 1/2 16 1/2 30 1/2 20 7/8 Thmsn 2.01 e 8.9 13 22 5/8 22 1/2 22 1/2 - 1/4 42 1/4 24 1/2 ThornAV .18 e .5 6 341 35 33 1/2 35 +1 1/2 1 1/16 1/4 ThouTr nt 8 1/2 4 3 CI 10 4 4 4 19 1/8 9 5/8 3Com 82 15104 19 5/8 18 1/2 19 5/8 +1 1/8 3 1/2 3D Sys 448 15/16 7/8 15/16 +1/16 7 7/8 5 3Net 1147 7 5/8 7 7 1/4 + 1/4 2 7/32 7/32 Thundr 80 1/4 1/4 1/4 +1/32 1 1/8 3/32 TideWst wt 201 3/32 3/32 3/32 3 1/2 3/4 TideWst 33 110 1 15/16 1 +1/16 11 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 48 13/32 3/8 3/8 9 3/4 4 7/8 TimbSf 52 2 7 1/4 7 1/4 7 1/4 + 3/4 5/16 3/32 TimeEn nt 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 63 10 3/4 9 1/2 9 1/2 16 3/4 6 5/8 TodayM 142 16 1/4 15 3/8 15 3/4 + 3/8 4 5/8 3 3/4 ToddAO s .06 1.4 15 148 4 1/4 3 7/8 4 1/4 + 3/8 6 1/2 6 1/8 Todhuntr 620 6 3/8 6 1/8 6 1/8 - 1/4 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 17 1/4 TokosMd 33 17913 18 3/4 16 17 -1 5/8 19 1/8 13 1/2 Tmk plc s .52 e 3.2 14 2 16 1/2 16 1/2 16 1/2 - 3/4 23 3/4 16 1/2 Tompkn .80 nt 1 3/8 3/8 TopAir nt 20 1/4 13 3/4 Topps .28 1.9 13 2096 15 1/2 15 15 - 1/4 4 3 1/4 Topro 13 31 3 7/8 3 5/8 3 5/8 - 1/8 1 1/8 3/4 Topro wt 8 3/4 3/4 3/4 19 1/2 10 3/4 TopsApl 139 19 1/2 19 19 1/4 + 1/2 3 1/4 1 1/2 TorRoy nt 24 10 1/4 TotPhr 17 179 13 1/4 12 1/2 12 7/8 1 1/2 7/32 TotalRs 134 1/2 7/16 7/16 5 1/8 3 3/4 TotlTel nt 7 1/8 4 TchApd 96 310 7 1/8 6 1/2 6 3/4 - 3/8 1 7/8 3/4 TchA wtA 215 1 29/32 1 1/2 1 1/2 1 3/8 3/8 TchA wtB 29 1 7/8 1 + 1/8 24 3/4 18 7/8 Toyota .29 e 1.3 255 22 3/4 22 5/8 22 3/4 + 1/4 4 3/8 1/2 TracrPt 498 3 3/16 2 7/8 3 -1/16 18 1/2 8 1/2 TrakAu 10 22 14 3/4 14 14 1/8 - 5/8 19 13 1/8 TrnFn s .60 3.5 10 60 17 1/4 16 3/4 17 1/4 + 1/4 6 1/4 2 3/8 TrnLsg 7 313 4 1/4 4 4 3/16 25 1/2 11 1/2 TrnMus 12 225 15 1/2 14 1/4 15 1/2 +1 5/32 1/32 TrnsGlb 14 1/32 1/32 1/32 2 3/4 1 TranIn 73 1 3/4 1 3/8 1 3/8 - 1/4 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 252 5 7/8 5 5/8 5 7/8 + 1/4 3 3/4 3/8 TrWst wtA 36 3 1/2 3 1/8 3 1/8 - 1/8 1 5/8 1/8 TrWst wtB 150 1 5/8 1 3/8 1 3/8 17 6 TrWst un 16 15 1/4 15 1/4 15 1/4 2 3/8 1 1/4 Trnsmt 4 14 1 7/8 1 7/8 1 7/8 - 1/8 16 6 1/8 Trnmed s 30 28 14 14 14 1 3/8 5/8 Trnsnt 17 70 27/32 11/16 11/16 - 1/4 1 1/2 3/8 Trntch 1 3/8 3/8 3/8 14 10 TrwlBc t nt TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 14 71 1 3/4 1 1/4 1 5/8 + 1/2 22 3/4 13 3/4 Treadco .12 e .8 14 21 14 1/2 14 14 1/2 + 1/2 7/8 1/8 TrndV s 49 13/16 25/32 13/16 42 23 1/2 Trnwck .74 e 1.8 16 1772 41 40 1/4 40 1/2 -1 17 1/2 3 1/4 Tricare s 8 318 3 3/4 3 1/2 3 3/4 21 1/2 16 1/4 TristeBc .92 4.3 7 4 21 1/2 21 1/2 21 1/2 6 3/4 2 15/16 TriadSy 23 62 6 5 7/8 6 + 1/8 1 1/32 1/4 TribSwb nt 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 900 13 3/4 12 3/4 13 3/8 + 3/8 7 3/4 3 1/2 Trimark 9 201 4 7/16 4 1/8 4 3/8 + 1/4 18 6 1/2 Trimble 2132 8 6 3/4 7 3/4 +1 15 5/8 5 1/8 Trimed 354 7 7/8 7 1/2 7 5/8 + 1/8 4 3/8 3 3/4 TrnBio 60 3 5/8 3 5/8 3 5/8 - 3/8 1 3/4 1 TrnB wtA 30 1 1/2 1 1/2 1 1/2 - 1/4 1 1 TrnBi wtB 10 1 1 1 18 1/8 17 1/2 TrnBio un 81 18 1/8 18 18 12 7/8 4 1/2 TrnCaEn 10 4 1/2 4 1/2 4 1/2 7 3/8 1 1/4 TrCa wtA 31 1 3/4 1 1/2 1 1/2 - 1/4 6 3/4 1 1/8 TrCa wtB 6 1 3/8 1 3/8 1 3/8 - 3/8 29 7 TrCap un nt 5 3/8 3 3/4 TrinCap 303 4 7/8 4 5/8 4 5/8 1 15/16 3/4 TrnCa wtA 155 1 7/16 1 5/16 1 5/16 1 7/8 3/4 TrnCa wtB 171 1 3/16 1 3/16 1 3/16 13 1/4 2 1/2 Trinzic 212 3 3/4 3 1/2 3 3/4 + 1/8 1 1/8 1/2 TrioTch 40 7/8 7/8 7/8 - 1/8 4 1/4 2 1/4 Trion 61 2 7/16 2 3/8 2 7/16 +1/16 40 1/2 30 TrstCoNY 1.60 4.1 12 320 39 1/2 38 1/2 38 3/4 + 1/4 28 18 Trustco .60 2.6 11 11 23 1/2 23 23 1/2 37 20 3/4 Trstmk 1.06 3.0 10 1 35 35 35 +1 3/4 19 1/2 8 1/2 Tseng 19 832 12 1/8 11 5/8 11 7/8 + 1/8 9/32 1/16 Tubbys nt 9 1/8 4 1/2 Tubscp 35 68 6 5/8 6 5/8 6 5/8 - 1/8 8 5/8 4 TuckDr nt 18 3/4 11 1/8 TuesM s 18 84 15 14 1/4 14 3/8 - 7/8 6 1/4 4 3/8 TurfPar 61 5 5/8 5 3/8 5 3/8 - 1/4 22 12 1/8 TuscIn s .17 1.0 21 1 17 17 17 6 1/4 3 1/4 2 Bi 2 un 151 3 1/2 3 3/8 3 3/8 - 1/8 1/4 1/8 Tyrex nt 22 5/8 15 1/4 Tyson .04 .2 18 1022 21 20 1/2 20 3/4 - 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