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: 10-28, NASDAQ - Beginning with letter T Date: Wed, 28 Oct 92 19:02:19 EST Message-ID: <108.1992Oct28.190219@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 413 1 3/4 1 11/16 1 3/4 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un nt 18 7/8 11 5/8 TBC s 18 1297 19 18 3/8 19 + 1/2 23 1/4 16 3/4 TCA .34 1.8 35 1850 18 3/4 17 3/4 18 3/4 +1 4 1/8 1 7/8 TCI Int 40 10 2 2 2 14 1/8 5 5/8 T Cell 50 6 5/8 6 1/4 6 5/8 + 1/4 1 1/8 7/32 TEL nt 2 1/4 3/4 TEL Off .19 e 16.9 20 1 1/8 1 1/8 1 1/8 8 5/8 3 1/4 THQ 24 8593 5 4 1/8 4 5/8 - 3/8 2 21/32 5/8 THT s 73 2 1 7/8 1 7/8 - 1/4 26 16 TJ Intl .42 1.8 38 24 22 1/2 24 +1 1/2 1 11/16 1/2 TJ Sys 255 5/8 1/2 5/8 + 1/8 3 1/2 1/2 TM Cty s 13 1 3/4 3/4 3/4 -5/32 4 1/4 2 1/4 TNC 28 3 2 5/8 2 5/8 - 3/8 7/8 1/4 TNC wt 10 9/32 9/32 9/32 21 14 TNT Frt .28 e 1.4 865 19 7/8 19 1/4 19 3/4 - 1/2 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 15 988 7 7/8 7 5/8 7 7/8 16 3/4 10 1/4 TRMCpy 29 62 13 1/4 13 13 15 1/8 3 7/8 TSI Cp 242 4 5/8 4 1/2 4 5/8 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 3 10 1/4 10 1/4 10 1/4 + 1/2 3 5/16 1 3/4 TSR nt 2 1/8 7/32 TSS 147 1/4 7/32 7/32 11/32 1/32 TSS 94wt nt 9/16 3/32 TSS 97wt 5 1/16 1/16 1/16 -1/32 3 3/4 2 1/8 TVX Gld 43 95 2 9/16 2 7/16 2 9/16 +1/16 4 3/4 2 3/8 TW Hld 2682 3 9/16 3 7/16 3 9/16 +1/16 29 3/8 24 7/8 TW Hd pf 108 29 1/4 28 7/8 29 1/4 17 3/4 15 TacoCab 2049 17 1/4 16 1/4 16 5/8 + 1/8 1 25/32 1/2 Tago t 24 1 1/2 1 7/16 1 7/16 - 1/4 48 3/4 15 1/2 TakeCr 21 1664 45 1/4 43 3/4 44 1/2 - 1/4 2 9/16 1/2 Tandon 1326 11/16 9/16 9/16 21 8 5/8 TandyB s 21 10 21 19 3/4 20 3/4 - 1/4 12 1/2 3 1/2 Tanklgy 21 2111 4 3/4 4 1/8 4 3/8 + 1/4 7 1/4 3 Tapistrn 127 5 1/8 4 7/8 4 7/8 - 1/8 1 7/16 3/8 Tapist wt 145 13/16 3/4 3/4 33 1/4 16 1/4 TargetT 323 26 3/4 25 3/4 25 3/4 -1 12 3/4 5 3/8 TaroVt 108 9 3/4 9 1/4 9 3/4 14 1/8 8 5/8 Taseko 129 11 10 5/8 10 7/8 - 1/8 1 5/8 5/8 TaylrDv nt 23 1/2 10 7/8 TchDta s 23 250 23 22 1/2 22 1/2 - 1/8 2 5/8 1 1/8 TchKnit 50 1 13/16 1 5/8 1 13/16 +1/16 11 3/4 9 Tchnal .52 nt 15 8 1/2 Techne 39 220 13 3/4 13 1/2 13 1/2 - 1/4 15 3/4 7 1/2 TchCom 5 57 9 1/4 9 9 1 3/16 1/8 Tecngn 141 13/32 3/8 13/32 +1/32 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 280 25/32 11/16 25/32 +1/32 7/32 1/32 TcRs wtA nt 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 11 355 11 1/4 10 1/2 11 1/4 + 1/2 24 1/4 14 1/4 Tecnol 27 166 24 23 1/4 23 1/4 66 49 Tecum s 1.60 2.9 10 20 55 55 55 + 1/4 63 49 Tecum A 1.60 nt 34 1/2 20 3/4 Tejas 23 607 32 3/4 31 7/8 32 3/4 +1 20 1/4 8 1/2 Tekelec 44 34 9 1/2 8 3/4 9 1/4 9 2 Teknkrn 9 13 3 1/2 3 3 1/2 + 1/2 4 1/2 3 3/8 TelMed 759 4 1/2 4 1/8 4 1/2 1 1/8 5/8 TelMd wt 600 1 1/8 1 1/8 1 1/8 14 1/8 10 5/8 TelMd un 18 13 3/4 13 3/4 13 3/4 21 1/4 5 3/8 Telco 13 446 8 1/2 8 8 - 1/2 1 1/16 5/32 Telvid 180 13/32 3/8 3/8 20 7/8 13 TelCmA 26901 17 3/8 17 1/8 17 1/4 - 1/8 20 3/4 13 TelCmB 30 17 17 17 20 1/8 19 TlcmA pf 2.48 nt 7 1/8 4 3/8 Telebit 215 5 4 5/8 4 7/8 + 1/8 14 3/4 9 Teledta 723 14 13 3/8 13 7/8 - 1/8 3 1 3/4 TelMex .02 e .8 9959 2 7/16 2 3/8 2 13/32 4 3/4 2 Telmatc 11146 5 1/4 4 7/16 5 + 1/2 22 1/2 3/8 Teletek s 1268 1/2 7/16 15/32 9 1/4 5 1/8 Telios 201 7 6 3/8 7 + 3/4 26 3/8 15 3/8 Telabs 21 5824 21 20 21 +1 1 7/16 9/16 Tellus 3562 1 3/16 1 1/16 1 3/16 +3/32 1 15/32 1/4 Teltron 283 1/2 7/16 15/32 +1/32 28 1/4 12 Telxon .01 .1 11 1071 13 1/4 12 3/4 13 1/4 + 1/4 TempA nt TempB nt 1 1/2 1 Temtex 2 1 1/8 1 1/8 1 1/8 - 1/8 48 3/4 32 1/2 Tennant 1.20 nt 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 7.5 9 5 3 3/4 3 3/4 3 3/4 3 3/4 1 3/4 TermDt 556 3 3/4 3 3/8 3 1/2 4 1 3/4 Terano 45 2 1/8 1 7/8 2 1 11/16 1/2 Tescrp nt 3/16 1/32 Tescp wt nt 3 1/2 2 1/4 Tescp pf .50 nt 21 3/4 10 3/4 TetraTc 38 4 18 3/4 18 1/4 18 1/4 - 1/8 17 3/4 5 3/4 Tetra 22 1351 8 7 5/8 8 + 1/8 34 1/4 15 Teva .19 e .6 478 33 1/2 32 7/8 32 7/8 - 1/4 12 5 ThrTch 19 11 1/4 10 1/2 11 1/4 + 1/2 8 2 1/8 Thrgen 64 328 5 1/4 4 7/8 5 1/8 + 1/8 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 4 6 1/2 6 1/2 6 1/2 7/16 5/16 Thrmdy nt 16 3/4 7 1/4 ThmMB s .24 1.5 7 6 16 16 16 +1 1/2 18 1/2 7 ThmMA s .24 1.3 8 118 18 1/2 16 1/2 18 +1 1/2 30 1/2 20 7/8 Thmsn 2.01 e 9.2 6 21 3/4 21 1/2 21 3/4 - 3/4 42 1/4 24 1/2 ThornAV .18 e .5 7 318 37 35 37 +2 1 1/16 1/4 ThouTr 82 1/2 3/8 1/2 + 1/8 8 1/2 4 3 CI 255 4 1/4 4 4 19 5/8 9 5/8 3Com 81 7436 19 3/4 19 3/8 19 1/2 - 1/8 3 1/2 3D Sys 812 1 1/4 15/16 1 1/4 +5/16 7 7/8 5 3Net 2618 8 3/8 7 1/2 8 1/4 +1 2 7/32 7/32 Thundr nt 1 1/8 3/32 TideWst wt nt 3 1/2 3/4 TideWst 33 95 1 31/32 1 11 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 4 3/8 3/8 3/8 9 3/4 4 7/8 TimbSf 52 1 7 1/4 7 1/4 7 1/4 5/16 3/32 TimeEn 58 1/4 7/32 7/32 -1/32 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 7 10 3/4 9 1/2 10 3/4 +1 1/4 16 3/4 6 5/8 TodayM 96 16 5/8 16 1/8 16 1/8 + 3/8 4 5/8 3 3/4 ToddAO s .06 1.4 15 10 4 1/4 4 1/4 4 1/4 6 1/2 6 1/8 Todhuntr 145 6 1/4 6 1/8 6 1/4 + 1/8 55 1/4 32 1/4 TokioF .31 e .7 27 50 46 1/8 46 1/8 46 1/8 - 1/2 46 1/4 16 TokosMd 35 15360 18 1/2 16 1/4 18 +1 19 1/8 13 1/2 Tmk plc s .52 e 3.2 14 3 16 1/2 16 1/2 16 1/2 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 1950 15 1/4 15 15 4 3 1/4 Topro 13 20 3 3/4 3 5/8 3 5/8 1 1/8 3/4 Topro wt 19 13/16 3/4 13/16 +1/16 19 1/2 10 3/4 TopsApl 95 19 18 3/4 18 3/4 - 1/2 3 1/4 1 1/2 TorRoy 150 2 1 5/8 2 - 1/8 24 10 1/4 TotPhr 16 525 13 1/4 12 1/2 13 1/4 + 3/8 1 1/2 7/32 TotalRs 252 7/16 13/32 13/32 -1/32 5 1/8 3 3/4 TotlTel nt 7 1/8 4 TchApd 96 70 7 1/16 6 1/2 6 3/4 1 29/32 3/4 TchA wtA 20 2 1/4 1 3/4 2 1/4 + 3/4 1 3/8 3/8 TchA wtB 10 1 1 1 24 3/4 18 7/8 Toyota .29 e 1.3 130 22 3/4 22 3/8 22 3/8 - 3/8 4 3/8 1/2 TracrPt 572 3 2 3/4 2 15/16 -1/16 18 1/2 8 1/2 TrakAu 10 34 14 1/2 14 14 1/8 19 13 1/8 TrnFn s .60 3.5 10 8 17 17 17 - 1/4 6 1/4 2 3/8 TrnLsg 7 1960 4 1/2 4 3/16 4 1/4 +1/16 25 1/2 11 1/2 TrnMus 12 211 16 1/2 15 1/2 16 1/2 +1 5/32 1/32 TrnsGlb 20 1/32 1/32 1/32 2 3/4 1 TranIn 5 1 3/8 1 1/8 1 3/8 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 275 5 7/8 5 5/8 5 7/8 3 3/4 3/8 TrWst wtA 157 3 1/2 3 1/8 3 1/8 1 5/8 1/8 TrWst wtB 74 1 5/8 1 3/8 1 3/8 17 6 TrWst un 35 15 1/4 15 1/4 15 1/4 2 3/8 1 1/4 Trnsmt 4 10 1 7/8 1 7/8 1 7/8 16 6 1/8 Trnmed s 30 5 14 14 14 1 3/8 5/8 Trnsnt 18 257 15/16 11/16 23/32 +1/32 1 1/2 3/8 Trntch nt 14 10 TrwlBc t 7 16 10 3/4 10 10 3/4 - 3/4 TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 10 15 1 1/4 1 1/4 1 1/4 - 3/8 22 3/4 13 3/4 Treadco .12 e .8 14 33 14 1/2 14 14 1/2 7/8 1/8 TrndV s 25 3/4 3/4 3/4 -1/16 42 23 1/2 Trnwck .74 e 1.8 16 1015 40 1/2 40 1/8 40 1/2 17 1/2 3 1/4 Tricare s 7 191 3 3/4 3 1/2 3 1/2 - 1/4 21 1/2 16 1/4 TristeBc .92 3.6 9 75 25 1/2 21 1/2 25 1/2 +4 6 3/4 2 15/16 TriadSy 23 222 6 5 7/8 6 1 1/32 1/4 TribSwb 88 37 7/8 7/8 7/8 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 50 13 3/4 13 13 1/4 - 1/8 7 3/4 3 1/2 Trimark 9 39 4 3/8 4 1/4 4 3/8 18 6 1/2 Trimble 786 8 7 3/4 7 3/4 15 5/8 5 1/8 Trimed 1088 8 7 1/4 7 1/2 - 1/8 4 3/8 3 5/8 TrnBio 2 3 7/8 3 7/8 3 7/8 + 1/4 1 3/4 1 TrnB wtA nt 1 1 TrnBi wtB nt 18 1/8 17 1/2 TrnBio un 71 18 1/4 18 18 12 7/8 4 1/2 TrnCaEn 23 5 1/8 4 3/4 4 3/4 + 1/4 7 3/8 1 1/4 TrCa wtA 95 2 1 1/2 1 7/8 + 3/8 6 3/4 1 1/8 TrCa wtB 22 1 1/2 1 1/2 1 1/2 + 1/8 29 7 TrCap un 139 8 1/2 7 7/8 8 1/2 +1 5 3/8 3 3/4 TrinCap 274 4 15/16 4 3/4 4 15/16 +5/16 1 15/16 3/4 TrnCa wtA 408 1 7/16 1 5/16 1 5/16 1 7/8 3/4 TrnCa wtB 127 1 5/16 1 3/16 1 1/4 +1/16 13 1/4 2 1/2 Trinzic 15 3 7/8 3 7/8 3 7/8 + 1/8 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 1 2 5/8 2 5/8 2 5/8 +3/16 40 1/2 30 TrstCoNY 1.60 4.0 13 52 40 38 1/2 40 +1 1/4 28 18 Trustco .60 2.5 11 2 24 23 24 + 1/2 37 20 3/4 Trstmk 1.06 3.2 9 4 34 1/8 33 1/4 33 1/4 -1 3/4 19 1/2 8 1/2 Tseng 20 2297 12 1/4 11 5/8 12 1/4 + 3/8 9/32 1/16 Tubbys 2 1/8 1/8 1/8 - 1/8 9 1/8 4 1/2 Tubscp 36 97 6 7/8 6 5/8 6 7/8 + 1/4 8 5/8 4 TuckDr nt 18 3/4 11 1/8 TuesM s 18 70 14 3/4 14 14 1/2 + 1/8 6 1/4 4 3/8 TurfPar 25 6 5 5/8 6 + 5/8 22 12 1/8 TuscIn s .17 1.0 20 43 16 5/8 16 1/4 16 1/4 - 3/4 6 1/4 3 1/4 2 Bi 2 un 364 3 7/8 3 7/16 3 3/4 + 3/8 1/4 1/8 Tyrex 10 5/32 5/32 5/32 22 5/8 15 1/4 Tyson .04 .2 18 3011 21 20 1/2 20 5/8 - 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