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: 10-30, NASDAQ - Beginning with letter T Date: Fri, 30 Oct 92 19:05:31 EST Message-ID: <83.1992Oct30.190531@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 666 1 3/4 1 11/16 1 11/16 11/32 3/32 TAT wt 247 9/32 1/4 9/32 +1/32 4 5/8 1 3/4 TAT un nt 19 11 5/8 TBC s 18 72 19 18 3/4 19 + 1/8 23 1/4 16 3/4 TCA .34 1.8 35 2173 18 3/4 18 1/4 18 3/4 4 1/8 1 7/8 TCI Int 44 105 2 3/16 2 1/8 2 3/16 +3/16 14 1/8 5 5/8 T Cell 183 6 1/2 6 1/4 6 1/2 + 1/4 1 1/8 7/32 TEL nt 2 1/4 3/4 TEL Off .19 e 15.2 65 1 1/4 1 1/8 1 1/4 +1/16 8 5/8 3 1/4 THQ 24 1867 4 7/8 4 1/2 4 1/2 - 3/8 2 21/32 5/8 THT s 150 1 15/16 1 3/4 1 15/16 -1/16 26 16 TJ Intl .42 1.8 32 24 22 3/4 24 +1 1/4 1 11/16 1/2 TJ Sys 180 17/32 7/16 17/32 +1/32 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 30 2 5/8 2 5/8 2 5/8 7/8 1/4 TNC wt nt 21 14 TNT Frt .28 e 1.5 190 19 1/2 18 3/4 19 1/4 + 1/2 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 14 917 7 3/4 7 1/2 7 3/4 16 3/4 10 1/4 TRMCpy 29 421 13 1/2 13 13 1/8 15 1/8 3 7/8 TSI Cp 1117 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 5 9 3/4 9 3/4 9 3/4 - 1/8 3 5/16 1 3/4 TSR 10 1 2 1/8 2 1/8 2 1/8 2 1/8 7/32 TSS 60 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 24 2 5/8 2 7/16 2 5/8 4 3/4 2 3/8 TW Hld 1118 3 1/2 3 1/4 3 7/16 -1/16 29 3/8 24 7/8 TW Hd pf 812 29 1/4 28 3/4 29 17 3/4 15 TacoCab 1528 17 1/4 16 1/4 17 + 1/4 1 25/32 1/2 Tago t 200 1 17/32 1 1/2 1 17/32 +3/32 48 3/4 15 1/2 TakeCr 21 587 45 3/4 45 45 1/2 + 1/4 2 9/16 1/2 Tandon 460 11/16 9/16 11/16 +1/16 21 8 5/8 TandyB s 21 9 21 19 3/4 21 12 1/2 3 1/2 Tanklgy 19 201 4 5/8 4 4 - 5/8 7 1/4 3 Tapistrn 22 5 4 3/8 4 3/8 - 1/2 1 7/16 3/8 Tapist wt 120 13/16 3/4 3/4 33 1/4 16 1/4 TargetT 79 25 5/8 25 1/4 25 1/4 - 3/8 12 3/4 5 3/8 TaroVt 70 9 3/4 9 1/4 9 1/4 - 1/2 14 1/8 8 5/8 Taseko 194 11 10 5/8 11 + 3/8 1 5/8 5/8 TaylrDv 1 3/4 3/4 3/4 23 1/2 10 7/8 TchDta s 23 812 22 1/2 21 1/4 21 3/4 - 1/2 2 5/8 1 1/8 TchKnit nt 11 3/4 9 Tchnal .52 5.6 14 2 9 1/4 9 1/4 9 1/4 - 3/4 15 8 1/2 Techne 40 451 14 1/2 14 14 - 1/4 15 3/4 7 1/2 TchCom 5 95 9 1/4 8 7/8 9 - 1/8 1 3/16 1/8 Tecngn 1003 13/32 11/32 13/32 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 20 3/4 3/4 3/4 -1/32 7/32 1/32 TcRs wtA nt 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 11 1149 11 1/4 10 3/4 11 1/4 24 1/4 14 1/4 Tecnol 27 114 23 3/4 23 1/4 23 1/4 66 49 Tecum s 1.60 2.9 10 31 56 1/2 54 55 1/2 + 1/4 63 49 Tecum A 1.60 3.2 9 3 52 1/2 49 1/2 49 1/2 -2 1/2 34 1/2 20 3/4 Tejas 20 116 32 1/4 31 1/2 31 7/8 - 1/8 20 1/4 8 1/2 Tekelec 42 20 9 1/2 8 3/4 8 3/4 - 3/4 9 2 Teknkrn 9 82 4 3 1/2 3 1/2 4 1/2 3 3/8 TelMed 2992 4 5/8 4 1/8 4 5/8 + 1/4 1 1/8 5/8 TelMd wt nt 14 1/8 10 5/8 TelMd un 40 14 1/2 13 3/4 13 3/4 21 1/4 5 3/8 Telco 13 639 8 1/2 7 3/4 8 1/8 - 1/8 1 1/16 5/32 Telvid 512 7/16 3/8 7/16 +1/16 20 7/8 13 TelCmA 27996 17 1/8 16 1/2 16 3/4 - 3/8 20 3/4 13 TelCmB 1 16 3/4 16 3/4 16 3/4 - 1/4 20 1/8 19 TlcmA pf 2.48 nt 7 1/8 4 3/8 Telebit 278 5 1/4 4 3/4 5 1/4 + 3/8 14 3/4 9 Teledta 1549 15 14 1/4 14 5/8 + 3/8 3 1 3/4 TelMex .02 e .8 14510 2 11/16 2 7/16 2 9/16 +1/32 5 5/8 2 Telmatc 8093 5 1/8 4 5/8 5 22 1/2 5/16 Teletek s 1979 13/32 5/16 3/8 -1/16 9 1/4 5 1/8 Telios 124 7 1/4 6 1/2 6 3/4 - 1/8 26 3/8 15 3/8 Telabs 20 829 20 3/4 19 1/2 20 - 3/4 1 7/16 9/16 Tellus 1237 1 3/16 1 1 1/32 - 1/8 1 15/32 1/4 Teltron 766 9/16 1/2 9/16 +3/32 28 1/4 12 Telxon .01 .1 11 6122 13 1/4 12 3/4 13 + 1/4 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 32 1/2 Tennant 1.20 2.7 17 3 44 44 44 - 1/2 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 nt 3 3/4 1 3/4 TermDt 64 3 3/4 3 1/2 3 3/4 + 1/4 4 1 3/4 Terano 91 2 1/8 1 3/4 1 7/8 - 1/8 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 38 18 1/4 18 18 17 3/4 5 3/4 Tetra 22 2140 8 1/8 7 7/8 8 - 1/8 34 1/4 15 Teva .19 e .6 217 33 1/4 32 3/4 33 12 5 ThrTch 1 10 1/2 10 1/2 10 1/2 8 2 1/8 Thrgen 64 46 5 1/8 4 7/8 5 1/8 + 1/4 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 8 6 1/2 6 1/2 6 1/2 7/16 5/16 Thrmdy 5186 3/8 11/32 3/8 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 1.4 8 28 17 3/4 16 3/4 17 3/4 +1 30 1/2 20 7/8 Thmsn 2.01 e nt 42 1/4 24 1/2 ThornAV .24 e .7 7 98 36 3/4 35 1/4 36 1/2 - 1/4 1 1/16 1/4 ThouTr 350 7/16 7/16 7/16 8 1/2 4 3 CI 152 4 3/8 4 4 3/8 + 3/8 20 5/8 9 5/8 3Com 88 11800 21 1/4 20 1/2 21 + 3/8 3 1/2 3D Sys 416 1 5/8 1 1/4 1 5/8 + 1/4 8 3/8 5 3Net 860 8 3/8 7 5/8 8 3/8 + 3/4 2 7/32 7/32 Thundr 770 5/16 7/32 5/16 +1/16 1 1/8 1/16 TideWst wt nt 3 1/2 3/4 TideWst 33 790 1 15/16 1 11 1/2 7 TideR h .59 e 5.6 4 10 1/2 10 1/2 10 1/2 17/32 7/32 Tigera 784 7/16 13/32 13/32 -1/32 9 3/4 4 7/8 TimbSf 49 27 7 1/4 6 1/4 6 7/8 + 5/8 5/16 3/32 TimeEn 50 3/16 3/16 3/16 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 86 10 3/4 9 1/2 10 1/2 -1 1/4 16 3/4 6 5/8 TodayM 174 16 1/2 16 1/8 16 1/2 + 1/8 4 5/8 3 3/4 ToddAO s .06 1.3 16 84 4 1/2 4 1/8 4 1/2 + 3/8 6 1/2 6 1/8 Todhuntr 50 6 1/4 6 1/8 6 1/4 + 1/8 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 44 17664 24 1/4 21 3/4 22 7/8 +1 7/8 19 1/8 13 1/2 Tmk plc s .52 e 3.7 12 76 13 7/8 13 3/4 13 7/8 23 3/4 16 1/2 Tompkn .80 nt 1 3/8 3/8 TopAir nt 20 1/4 13 3/4 Topps .28 1.8 13 2632 15 1/2 15 15 3/8 + 1/8 4 3 1/4 Topro 13 3 3 5/8 3 5/8 3 5/8 1 1/8 3/4 Topro wt 23 3/4 3/4 3/4 20 1/4 10 3/4 TopsApl 434 20 1/4 19 1/4 19 3/4 - 1/4 3 1/4 1 1/2 TorRoy nt 24 10 1/4 TotPhr 15 1317 13 12 1/4 12 3/4 1 1/2 7/32 TotalRs 532 13/32 3/8 13/32 5 1/8 3 3/4 TotlTel nt 7 1/4 4 TchApd 104 57 7 1/4 6 1/2 7 1/4 2 1/4 3/4 TchA wtA 10 1 25/32 1 25/32 1 25/32 -13/32 1 3/8 3/8 TchA wtB nt 24 3/4 18 7/8 Toyota .29 e 1.3 114 22 3/4 22 1/2 22 5/8 + 1/8 4 3/8 1/2 TracrPt 31 3 5/16 3 1/16 3 3/16 -1/16 18 1/2 8 1/2 TrakAu 10 31 14 1/4 13 3/4 13 3/4 - 1/4 19 13 1/8 TrnFn s .60 3.5 10 4 17 1/4 17 1/4 17 1/4 6 1/4 2 3/8 TrnLsg 7 297 4 1/2 4 3/8 4 7/16 -1/16 25 1/2 11 1/2 TrnMus 12 96 16 15 1/2 16 - 3/8 5/32 1/32 TrnsGlb nt 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 118 5 7/8 5 5/8 5 7/8 3 3/4 3/8 TrWst wtA 58 3 1/8 3 1/8 3 1/8 - 1/8 1 5/8 1/8 TrWst wtB 26 1 5/8 1 3/8 1 3/8 17 6 TrWst un 10 15 1/4 15 1/4 15 1/4 2 3/8 1 1/4 Trnsmt nt 16 6 1/8 Trnmed s 33 126 15 14 1/2 15 + 7/8 1 3/8 5/8 Trnsnt 17 6 11/16 11/16 11/16 - 1/4 1 1/2 3/8 Trntch nt 14 10 TrwlBc t nt TrwldHH nt TwHH wt nt TwHH un nt 1 7/8 1/2 TravPrt 10 60 1 5/8 1 1/4 1 1/4 22 3/4 13 3/4 Treadco .12 e .8 14 31 14 1/2 14 1/2 14 1/2 7/8 1/8 TrndV s 150 13/16 21/32 11/16 -1/16 42 23 1/2 Trnwck .74 e 1.8 16 332 40 3/4 40 1/4 40 1/4 17 1/2 3 1/4 Tricare s 7 941 3 3/4 3 3/8 3 5/8 25 1/2 16 1/4 TristeBc .92 3.7 8 6 25 23 1/2 25 6 3/4 2 15/16 TriadSy 23 658 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 222 13 3/4 13 1/4 13 3/4 + 1/4 7 3/4 3 1/2 Trimark 9 46 4 1/2 4 5/16 4 1/2 + 1/8 18 6 1/2 Trimble 245 8 1/4 7 3/4 8 15 5/8 5 1/8 Trimed 494 7 7/8 7 5/8 7 3/4 + 1/8 4 3/8 3 5/8 TrnBio 2555 3 3/4 3 1/8 3 1/2 - 1/4 1 3/4 1 TrnB wtA nt 1 1 TrnBi wtB 1015 1 1/2 1/2 - 1/2 18 1/4 17 1/2 TrnBio un 99 18 1/4 18 18 1/4 + 1/8 12 7/8 4 1/2 TrnCaEn 62 6 5 1/2 6 + 5/8 7 3/8 1 1/4 TrCa wtA 194 2 1/2 2 2 1/2 + 1/4 6 3/4 1 1/8 TrCa wtB 20 2 2 2 + 1/2 29 7 TrCap un 22 10 1/2 9 3/8 9 1/2 5 3/8 3 3/4 TrinCap 170 4 15/16 4 9/16 4 13/16 - 1/8 1 15/16 3/4 TrnCa wtA 98 1 7/16 1 5/16 1 5/16 1 7/8 3/4 TrnCa wtB 250 1 3/8 1 5/16 1 3/8 +1/16 13 1/4 2 1/2 Trinzic 99 4 3 3/4 3 3/4 + 1/8 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 6 2 3/8 2 3/8 2 3/8 - 1/4 40 1/2 30 TrstCoNY 1.60 4.0 13 18 40 1/2 39 40 1/2 28 18 Trustco .60 2.6 11 8 23 1/2 23 23 1/2 - 1/2 37 20 3/4 Trstmk 1.06 3.1 9 3 34 33 1/4 34 - 1/8 19 1/2 8 1/2 Tseng 21 5506 14 1/4 13 1/2 14 + 3/8 9/32 1/16 Tubbys 2 1/4 1/4 1/4 + 1/8 9 1/8 4 1/2 Tubscp 37 79 7 6 7/8 7 - 1/8 8 5/8 4 TuckDr 132 5 5/8 5 1/4 5 5/8 + 3/8 18 3/4 11 1/8 TuesM s 18 372 14 3/4 14 14 - 1/4 6 1/4 4 3/8 TurfPar nt 22 12 1/8 TuscIn s .17 1.0 21 2 17 17 17 6 1/4 3 1/4 2 Bi 2 un 378 4 1/8 3 3/4 3 7/8 + 1/8 1/4 1/8 Tyrex nt 22 5/8 15 1/4 Tyson .04 .2 18 735 20 7/8 20 5/8 20 7/8 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