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: 10-29, NASDAQ - Beginning with letter T Date: Fri, 30 Oct 92 14:21:23 EST Message-ID: <43.1992Oct30.142123@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 410 1 3/4 1 11/16 1 11/16 -1/16 11/32 3/32 TAT wt 100 1/4 1/4 1/4 -1/32 4 5/8 1 3/4 TAT un 10 3 5/8 3 5/8 3 5/8 19 11 5/8 TBC s 18 764 19 18 3/4 18 7/8 - 1/8 23 1/4 16 3/4 TCA .34 1.8 35 512 18 3/4 18 1/2 18 3/4 4 1/8 1 7/8 TCI Int nt 14 1/8 5 5/8 T Cell 71 6 5/8 6 1/4 6 1/4 - 3/8 1 1/8 7/32 TEL 2 5/16 5/16 5/16 2 1/4 3/4 TEL Off .19 e 16.0 73 1 1/4 1 1/8 1 3/16 +1/16 8 5/8 3 1/4 THQ 26 4998 4 7/8 4 1/2 4 7/8 + 1/4 2 21/32 5/8 THT s 299 2 1 13/16 2 + 1/8 26 16 TJ Intl .42 1.8 64 24 22 3/4 22 3/4 -1 1/4 1 11/16 1/2 TJ Sys 563 5/8 1/2 1/2 - 1/8 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 42 2 3/4 2 5/8 2 5/8 7/8 1/4 TNC wt nt 21 14 TNT Frt .28 e 1.5 1130 19 1/2 18 3/4 18 3/4 -1 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 14 137 7 7/8 7 5/8 7 3/4 - 1/8 16 3/4 10 1/4 TRMCpy 29 1239 13 1/2 12 1/2 13 1/8 + 1/8 15 1/8 3 7/8 TSI Cp 1213 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 70 9 7/8 9 7/8 9 7/8 - 3/8 3 5/16 1 3/4 TSR 10 60 2 1/8 2 1/16 2 1/8 +1/16 2 1/8 7/32 TSS 110 1/4 7/32 7/32 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt nt 3 3/4 2 1/8 TVX Gld 44 10 2 5/8 2 5/8 2 5/8 +1/16 4 3/4 2 3/8 TW Hld 1348 3 9/16 3 5/16 3 1/2 -1/16 29 3/8 24 7/8 TW Hd pf 162 29 1/4 28 7/8 29 - 1/4 17 3/4 15 TacoCab 1172 17 1/4 16 1/2 16 3/4 + 1/8 1 25/32 1/2 Tago t 128 1 11/16 1 7/16 1 7/16 48 3/4 15 1/2 TakeCr 21 1683 45 1/4 44 1/4 45 1/4 + 3/4 2 9/16 1/2 Tandon 1190 11/16 9/16 5/8 +1/16 21 8 5/8 TandyB s 21 1 21 21 21 + 1/4 12 1/2 3 1/2 Tanklgy 22 484 4 5/8 4 3/8 4 5/8 + 1/4 7 1/4 3 Tapistrn 1055 5 1/8 4 1/2 4 7/8 1 7/16 3/8 Tapist wt 200 3/4 3/4 3/4 33 1/4 16 1/4 TargetT 266 26 1/4 25 1/2 25 5/8 - 1/8 12 3/4 5 3/8 TaroVt 71 9 3/4 9 1/4 9 3/4 14 1/8 8 5/8 Taseko 640 11 10 5/8 10 5/8 - 1/4 1 5/8 5/8 TaylrDv 1 3/4 3/4 3/4 23 1/2 10 7/8 TchDta s 23 1501 23 22 22 1/4 - 1/4 2 5/8 1 1/8 TchKnit 228 2 1 5/8 1 3/4 -1/16 11 3/4 9 Tchnal .52 5.2 13 30 10 1/4 9 3/4 10 + 1/4 15 8 1/2 Techne 41 535 14 1/2 13 1/2 14 1/4 + 3/4 15 3/4 7 1/2 TchCom 5 156 9 1/4 9 9 1/8 + 1/8 1 3/16 1/8 Tecngn 559 13/32 3/8 13/32 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 148 25/32 11/16 25/32 7/32 1/32 TcRs wtA nt 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 11 1194 11 1/4 10 3/4 11 1/4 24 1/4 14 1/4 Tecnol 27 86 24 23 1/4 23 1/4 66 49 Tecum s 1.60 2.9 10 10 56 1/2 55 55 1/4 + 1/4 63 49 Tecum A 1.60 3.1 9 16 52 1/2 50 1/2 52 - 1/2 34 1/2 20 3/4 Tejas 21 3539 33 1/2 31 1/2 32 - 3/4 20 1/4 8 1/2 Tekelec 45 16 9 1/2 8 3/4 9 1/2 + 1/4 9 2 Teknkrn 9 678 4 3 1/4 3 1/2 4 1/2 3 3/8 TelMed 790 4 1/2 4 1/8 4 3/8 - 1/8 1 1/8 5/8 TelMd wt nt 14 1/8 10 5/8 TelMd un 28 13 3/4 13 3/4 13 3/4 21 1/4 5 3/8 Telco 13 345 8 1/2 8 8 1/4 + 1/4 1 1/16 5/32 Telvid 7 3/8 3/8 3/8 20 7/8 13 TelCmA 27271 17 1/4 16 3/4 17 1/8 - 1/8 20 3/4 13 TelCmB 18 17 17 17 20 1/8 19 TlcmA pf 2.48 12.6 2 19 5/8 19 1/2 19 5/8 7 1/8 4 3/8 Telebit 1040 4 7/8 4 3/4 4 7/8 14 3/4 9 Teledta 1005 14 1/2 13 5/8 14 1/4 + 3/8 3 1 3/4 TelMex .02 e .8 26716 2 17/32 2 7/16 2 17/32 + 1/8 5 1/4 2 Telmatc 6968 5 5/8 4 7/8 5 22 1/2 3/8 Teletek s 668 1/2 5/16 7/16 -1/32 9 1/4 5 1/8 Telios 96 7 1/4 6 7/8 6 7/8 - 1/8 26 3/8 15 3/8 Telabs 21 1003 21 3/4 20 3/4 20 3/4 - 1/4 1 7/16 9/16 Tellus 2904 1 3/16 1 1 5/32 -1/32 1 15/32 1/4 Teltron nt 28 1/4 12 Telxon .01 .1 11 10684 13 1/4 12 3/4 12 3/4 - 1/2 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 32 1/2 Tennant 1.20 2.7 17 24 45 43 3/4 44 1/2 + 3/8 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 nt 3 3/4 1 3/4 TermDt 115 3 3/4 3 1/2 3 1/2 4 1 3/4 Terano 14 2 1 3/4 2 1 11/16 1/2 Tescrp nt 3/16 1/32 Tescp wt 100 1/32 1/32 1/32 3 1/2 2 1/4 Tescp pf .50 nt 21 3/4 10 3/4 TetraTc 38 3 18 3/4 18 18 - 1/4 17 3/4 5 3/4 Tetra 23 733 8 1/8 7 7/8 8 1/8 + 1/8 34 1/4 15 Teva .19 e .6 835 33 1/4 32 3/4 33 + 1/8 12 5 ThrTch 47 11 1/4 10 1/2 10 1/2 - 3/4 8 2 1/8 Thrgen 61 44 5 1/8 4 7/8 4 7/8 - 1/4 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 10 6 1/2 6 1/2 6 1/2 7/16 5/16 Thrmdy 1370 3/8 5/16 3/8 +1/16 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 1.4 8 130 17 3/4 16 3/4 16 3/4 -1 1/4 30 1/2 20 7/8 Thmsn 2.01 e 9.1 13 22 22 22 + 1/4 42 1/4 24 1/2 ThornAV .24 e .7 7 65 37 35 3/4 36 3/4 - 1/4 1 1/16 1/4 ThouTr 80 7/16 3/8 7/16 -1/16 8 1/2 4 3 CI 112 4 1/4 4 4 19 3/4 9 5/8 3Com 86 12026 20 5/8 19 1/2 20 5/8 +1 1/8 3 1/2 3D Sys 447 1 7/16 1 1/4 1 3/8 + 1/8 8 3/8 5 3Net 382 8 3/8 7 5/8 7 5/8 - 5/8 2 7/32 7/32 Thundr 251 1/4 7/32 1/4 1 1/8 3/32 TideWst wt 270 1/16 1/16 1/16 -1/32 3 1/2 3/4 TideWst 33 80 1 1 1 11 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 21 7/16 3/8 7/16 +1/16 9 3/4 4 7/8 TimbSf 45 64 7 6 1/4 6 1/4 -1 5/16 3/32 TimeEn 1 3/16 3/16 3/16 -1/32 6 3/4 4 1/2 Tinsley 1 6 1/2 6 1/2 6 1/2 42 1/2 9 1/2 TocorII 7 11 3/4 9 1/2 11 3/4 +1 16 3/4 6 5/8 TodayM 49 16 5/8 16 1/8 16 3/8 + 1/4 4 5/8 3 3/4 ToddAO s .06 1.5 14 123 4 1/4 4 1/8 4 1/8 - 1/8 6 1/2 6 1/8 Todhuntr 93 6 1/4 6 1/8 6 1/8 - 1/8 55 1/4 32 1/4 TokioF .31 e .7 27 6 45 1/4 45 1/4 45 1/4 - 7/8 46 1/4 16 TokosMd 40 19662 21 1/2 18 21 +3 19 1/8 13 1/2 Tmk plc s .52 e 3.7 12 112 14 13 5/8 13 7/8 -2 5/8 23 3/4 16 1/2 Tompkn .80 3.6 10 12 22 1/2 22 1/2 22 1/2 -1 1 3/8 3/8 TopAir nt 20 1/4 13 3/4 Topps .28 1.8 13 1159 15 1/4 15 15 1/4 + 1/4 4 3 1/4 Topro 13 10 3 5/8 3 5/8 3 5/8 1 1/8 3/4 Topro wt 7 3/4 3/4 3/4 -1/16 19 1/2 10 3/4 TopsApl 754 20 1/4 18 3/4 20 +1 1/4 3 1/4 1 1/2 TorRoy 11 2 1 5/8 2 24 10 1/4 TotPhr 15 1302 13 12 12 3/4 - 1/2 1 1/2 7/32 TotalRs 484 15/32 13/32 13/32 5 1/8 3 3/4 TotlTel nt 7 1/8 4 TchApd 104 10 7 1/4 7 1/4 7 1/4 + 1/2 2 1/4 3/4 TchA wtA 26 2 1/4 2 3/16 2 3/16 -1/16 1 3/8 3/8 TchA wtB nt 24 3/4 18 7/8 Toyota .29 e 1.3 173 22 5/8 22 3/8 22 1/2 + 1/8 4 3/8 1/2 TracrPt 386 3 1/4 3 3 1/4 +5/16 18 1/2 8 1/2 TrakAu 10 58 14 1/2 14 14 - 1/8 19 13 1/8 TrnFn s .60 3.5 10 3 17 1/4 17 1/4 17 1/4 + 1/4 6 1/4 2 3/8 TrnLsg 7 1051 4 1/2 4 1/4 4 1/2 + 1/4 25 1/2 11 1/2 TrnMus 12 53 16 1/2 16 16 3/8 - 1/8 5/32 1/32 TrnsGlb nt 2 3/4 1 TranIn 102 1 5/8 1 3/8 1 5/8 + 1/4 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 93 5 7/8 5 5/8 5 7/8 3 3/4 3/8 TrWst wtA 10 3 1/4 3 1/4 3 1/4 + 1/8 1 5/8 1/8 TrWst wtB nt 17 6 TrWst un nt 2 3/8 1 1/4 Trnsmt nt 16 6 1/8 Trnmed s 31 23 14 3/4 14 14 1/8 + 1/8 1 3/8 5/8 Trnsnt 23 20 15/16 11/16 15/16 +7/32 1 1/2 3/8 Trntch 4 1/2 3/8 3/8 14 10 TrwlBc t 7 4 11 1/2 11 1/2 11 1/2 + 3/4 TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 10 46 1 1/4 1 1/4 1 1/4 22 3/4 13 3/4 Treadco .12 e .8 14 x15 14 1/2 14 14 1/2 7/8 1/8 TrndV s nt 42 23 1/2 Trnwck .74 e 1.8 16 41 40 1/4 40 1/4 40 1/4 - 1/4 17 1/2 3 1/4 Tricare s 7 205 3 5/8 3 1/2 3 5/8 + 1/8 25 1/2 16 1/4 TristeBc .92 3.7 8 60 25 24 25 - 1/2 6 3/4 2 15/16 TriadSy 23 10 6 5 7/8 6 1 1/32 1/4 TribSwb nt 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 696 13 3/4 13 1/4 13 1/2 + 1/4 7 3/4 3 1/2 Trimark 9 150 4 1/2 4 1/8 4 3/8 18 6 1/2 Trimble 1302 8 7 1/2 8 + 1/4 15 5/8 5 1/8 Trimed 1054 7 3/4 7 3/8 7 5/8 + 1/8 4 3/8 3 5/8 TrnBio 20 3 3/4 3 3/4 3 3/4 - 1/8 1 3/4 1 TrnB wtA 60 1 3/4 1 3/4 1 3/4 + 1/4 1 1 TrnBi wtB 10 1 1 1 18 1/4 17 1/2 TrnBio un 45 18 1/8 18 18 1/8 + 1/8 12 7/8 4 1/2 TrnCaEn 103 5 1/2 5 1/8 5 3/8 + 5/8 7 3/8 1 1/4 TrCa wtA 124 2 1/4 2 2 1/4 + 3/8 6 3/4 1 1/8 TrCa wtB nt 29 7 TrCap un 71 10 8 3/8 9 1/2 +1 5 3/8 3 3/4 TrinCap 57 4 15/16 4 3/4 4 15/16 1 15/16 3/4 TrnCa wtA 24 1 7/16 1 5/16 1 5/16 1 7/8 3/4 TrnCa wtB 34 1 3/8 1 5/16 1 5/16 +1/16 13 1/4 2 1/2 Trinzic 75 3 7/8 3 5/8 3 5/8 - 1/4 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 30 2 5/8 2 5/8 2 5/8 40 1/2 30 TrstCoNY 1.60 4.0 13 6 40 1/2 39 40 1/2 + 1/2 28 18 Trustco .60 2.5 11 2 24 24 24 37 20 3/4 Trstmk 1.06 3.1 9 1 34 1/8 34 1/8 34 1/8 + 7/8 19 1/2 8 1/2 Tseng 22 7408 13 5/8 12 3/8 13 5/8 +1 3/8 9/32 1/16 Tubbys 6 1/8 1/8 1/8 9 1/8 4 1/2 Tubscp 38 675 7 1/8 6 3/4 7 1/8 + 1/4 8 5/8 4 TuckDr 2 5 1/4 5 1/4 5 1/4 + 1/8 18 3/4 11 1/8 TuesM s 18 30 14 5/8 14 1/4 14 1/4 - 1/4 6 1/4 4 3/8 TurfPar 5 6 6 6 22 12 1/8 TuscIn s .17 1.0 21 1 17 17 17 + 3/4 6 1/4 3 1/4 2 Bi 2 un 206 4 1/8 3 5/8 3 3/4 1/4 1/8 Tyrex nt 22 5/8 15 1/4 Tyson .04 .2 18 1797 21 20 5/8 20 7/8 + 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