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: 11-02, NASDAQ - Beginning with letter T Date: Mon, 2 Nov 92 18:40:16 EST Message-ID: <83.1992Nov2.184017@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 1495 1 7/8 1 11/16 1 13/16 + 1/8 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un 15 4 1/4 4 1/4 4 1/4 + 5/8 19 11 3/4 TBC s 19 1863 20 19 19 7/8 + 7/8 23 1/4 16 3/4 TCA .34 1.8 34 1282 19 18 1/4 18 1/2 - 1/4 4 1/8 1 7/8 TCI Int nt 14 1/8 5 5/8 T Cell 89 6 1/2 6 1/4 6 1/2 1 1/8 5/16 TEL 2 5/16 5/16 5/16 2 1/4 3/4 TEL Off .19 e 16.9 110 1 3/8 1 1/8 1 1/8 - 1/8 8 5/8 3 1/4 THQ 24 1315 4 5/8 4 3/8 4 1/2 2 21/32 5/8 THT s 29 1 13/16 1 13/16 1 13/16 - 1/8 26 16 TJ Intl .42 1.8 13 24 22 3/4 23 1/2 - 1/2 1 11/16 7/16 TJ Sys 219 17/32 17/32 17/32 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 50 2 3/4 2 5/8 2 3/4 + 1/8 7/8 1/4 TNC wt 60 21 14 TNT Frt .28 e 1.5 2132 19 1/2 18 3/4 19 1/8 - 1/8 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 14 2718 7 3/4 7 1/2 7 3/4 16 3/4 10 1/4 TRMCpy 28 1382 13 1/2 12 3/4 12 3/4 - 3/8 15 1/8 3 7/8 TSI Cp 1005 4 7/8 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 6 10 10 10 + 1/4 3 5/16 1 3/4 TSR 10 10 2 1/8 2 1/8 2 1/8 2 1/8 7/32 TSS 661 1/4 5/32 5/32 -1/16 11/32 1/32 TSS 94wt nt 9/16 1/16 TSS 97wt 100 1/16 1/16 1/16 3 3/4 2 1/8 TVX Gld nt 4 3/4 2 3/8 TW Hld 1176 3 1/2 3 5/16 3 1/2 +1/16 29 3/8 24 7/8 TW Hd pf 101 29 1/4 28 7/8 29 1/8 + 1/8 17 3/4 15 TacoCab 882 17 1/4 16 1/4 16 3/4 - 1/4 1 25/32 1/2 Tago t 20 1 7/16 1 7/16 1 7/16 -3/32 48 3/4 15 1/2 TakeCr 19 2322 44 3/4 43 1/4 43 3/4 -1 3/4 2 9/16 1/2 Tandon 1831 5/8 9/16 5/8 -1/16 21 8 5/8 TandyB s 20 15 21 20 20 -1 12 1/2 3 1/2 Tanklgy 20 231 4 1/4 3 7/8 4 1/8 + 1/8 7 1/4 3 Tapistrn 185 4 7/8 4 3/8 4 7/8 + 1/2 1 7/16 3/8 Tapist wt 301 7/8 3/4 3/4 33 1/4 16 1/4 TargetT 1134 26 25 25 3/4 + 1/2 12 3/4 5 1/2 TaroVt 184 9 3/4 9 1/4 9 1/4 14 1/8 8 5/8 Taseko 649 11 10 5/8 10 3/4 - 1/4 1 5/8 5/8 TaylrDv nt 23 1/2 11 3/4 TchDta s 23 2585 22 3/4 21 1/2 22 1/4 + 1/2 2 5/8 1 1/8 TchKnit 6 1 3/4 1 3/4 1 3/4 11 3/4 9 Tchnal .52 nt 15 8 1/2 Techne 41 391 14 3/4 14 14 1/2 + 1/2 15 3/4 7 1/2 TchCom 5 87 9 1/4 8 3/4 9 1/4 + 1/4 1 3/16 1/8 Tecngn 2604 13/32 5/16 11/32 -1/16 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 552 3/4 11/16 3/4 7/32 1/32 TcRs wtA 279 3/16 5/32 3/16 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 11 194 11 1/4 10 3/4 11 - 1/4 24 1/4 14 1/4 Tecnol 28 376 24 23 1/4 23 1/2 + 1/4 66 49 Tecum s 1.60 2.9 10 37 56 1/2 54 54 1/2 -1 63 49 Tecum A 1.60 3.0 9 1 52 1/2 52 1/2 52 1/2 +3 34 1/2 20 3/4 Tejas 21 355 32 1/2 31 3/4 32 + 1/8 19 1/4 8 1/2 Tekelec 46 6 9 3/4 9 3/4 9 3/4 +1 9 2 Teknkrn 11 152 4 3 1/2 4 + 1/2 4 5/8 3 3/8 TelMed 46 4 5/8 4 1/4 4 5/8 1 1/8 5/8 TelMd wt nt 14 1/2 10 5/8 TelMd un nt 21 1/4 5 3/8 Telco 14 618 8 7/8 8 1/4 8 7/8 + 3/4 1 1/16 5/32 Telvid 285 7/16 3/8 3/8 -1/16 20 7/8 13 TelCmA 26773 17 16 1/2 17 + 1/4 20 3/4 13 TelCmB nt 20 1/8 19 TlcmA pf 2.48 nt 7 1/8 4 3/8 Telebit 1351 5 1/2 5 1/8 5 3/8 + 1/8 15 9 Teledta 934 15 14 1/2 14 7/8 + 1/4 3 1 3/4 TelMex .02 e .8 11084 2 19/32 2 1/2 2 9/16 5 5/8 2 Telmatc 1696 5 1/8 4 5/8 4 7/8 - 1/8 22 1/2 5/16 Teletek s 761 7/16 11/32 3/8 9 1/4 5 1/8 Telios 183 6 3/4 6 1/4 6 1/4 - 1/2 26 3/8 15 3/8 Telabs 19 3946 20 19 19 3/8 - 5/8 1 7/16 5/8 Tellus 356 1 3/32 1 1 3/32 +1/16 1 15/32 1/4 Teltron 90 19/32 17/32 17/32 -1/32 28 1/4 12 Telxon .01 .1 11 6490 13 12 1/4 13 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 33 3/4 Tennant 1.20 2.7 18 29 45 1/2 44 1/2 45 +1 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 7.5 9 7 3 3/4 3 3/4 3 3/4 3 3/4 1 3/4 TermDt 155 3 3/4 3 1/2 3 5/8 - 1/8 4 1 3/4 Terano 23 2 1 7/8 1 7/8 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 23 18 5/8 18 18 17 3/4 5 3/4 Tetra 22 3292 8 7 3/4 7 7/8 - 1/8 34 1/4 15 Teva .19 e .6 2468 33 1/2 32 7/8 33 12 5 ThrTch 83 11 10 1/2 11 + 1/2 8 2 3/8 Thrgen 61 83 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 17 6 1/2 6 6 1/2 7/16 5/16 Thrmdy 38 3/8 11/32 11/32 -1/32 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 1.4 8 13 17 3/4 17 3/4 17 3/4 30 1/2 20 7/8 Thmsn 2.01 e 9.4 40 22 21 3/8 21 3/8 - 5/8 42 1/4 24 1/2 ThornAV .24 e .7 7 21 36 1/4 35 1/4 36 1/4 - 1/4 1 1/16 1/4 ThouTr 90 7/16 3/8 7/16 8 1/2 4 3 CI 72 4 3/8 4 4 1/8 - 1/4 21 1/4 9 5/8 3Com 84 9496 21 1/8 20 1/8 20 1/4 - 3/4 2 3/4 1/2 3D Sys 3028 2 1 1/2 1 3/4 + 1/8 8 3/8 5 3Net 837 8 5/8 7 7/8 7 7/8 - 1/2 2 7/32 7/32 Thundr 794 5/16 9/32 5/16 1 1/8 1/16 TideWst wt 500 3/32 3/32 3/32 +1/32 3 1/2 3/4 TideWst 29 1046 1 13/16 7/8 - 1/8 11 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 213 3/8 3/8 3/8 -1/32 9 3/4 4 7/8 TimbSf 47 105 7 6 5/8 6 5/8 - 1/4 5/16 3/32 TimeEn 331 1/4 3/16 7/32 +1/32 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 83 11 10 10 - 1/2 16 3/4 6 5/8 TodayM 115 16 1/2 16 16 - 1/2 4 5/8 3 3/4 ToddAO s .06 1.3 16 25 4 1/2 4 1/2 4 1/2 6 1/2 6 1/8 Todhuntr 830 6 1/8 6 1/8 6 1/8 - 1/8 55 1/4 32 1/4 TokioF .31 e .7 27 1 45 1/8 45 1/8 45 1/8 - 1/8 46 1/4 16 TokosMd 47 10268 25 1/4 22 1/2 24 1/4 +1 3/8 19 1/8 13 1/2 Tmk plc s .52 e 3.9 11 8 13 1/2 13 1/2 13 1/2 - 3/8 23 3/4 16 1/2 Tompkn .80 3.4 11 9 23 1/2 22 23 1/2 +1 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.8 13 423 15 1/2 15 1/4 15 1/4 - 1/8 4 3 1/4 Topro 13 122 3 7/8 3 5/8 3 5/8 1 1/8 3/4 Topro wt 5 3/4 3/4 3/4 20 1/4 10 3/4 TopsApl 309 20 1/2 19 3/4 20 1/2 + 3/4 3 1/4 1 1/2 TorRoy 25 2 1 5/8 2 24 10 1/4 TotPhr 16 468 13 12 1/4 13 + 1/4 1 1/2 7/32 TotalRs 642 7/16 11/32 11/32 -1/16 5 1/8 3 3/4 TotlTel nt 7 1/4 4 TchApd 97 113 7 1/4 6 1/2 6 13/16 -7/16 2 1/4 3/4 TchA wtA 47 1 3/4 1 3/4 1 3/4 -1/32 1 3/8 3/8 TchA wtB 22 1 7/8 1 24 3/4 18 7/8 Toyota .29 e 1.3 311 22 3/4 22 3/8 22 1/2 - 1/8 4 3/8 1/2 TracrPt 65 3 1/4 3 1/16 3 1/4 +1/16 18 1/2 8 1/2 TrakAu 10 55 14 1/4 13 3/4 13 7/8 + 1/8 19 13 1/8 TrnFn s .60 3.6 10 341 17 1/4 16 1/2 16 1/2 - 3/4 6 1/4 2 3/8 TrnLsg 7 418 4 5/8 4 3/8 4 3/8 -1/16 25 1/2 11 1/2 TrnMus 12 10 15 7/8 15 7/8 15 7/8 - 1/8 5/32 1/32 TrnsGlb 2 1/32 1/32 1/32 2 3/4 1 TranIn nt 4 7/8 TrnNLs t nt 6 1/4 3 TrnsWst 330 5 7/8 5 5/8 5 5/8 - 1/4 3 3/4 3/8 TrWst wtA 10 3 1/8 3 1/8 3 1/8 1 5/8 1/8 TrWst wtB 1 1 3/8 1 3/8 1 3/8 17 6 TrWst un 1 15 1/4 15 1/4 15 1/4 2 3/8 1 1/4 Trnsmt 5 205 2 1/4 2 2 1/8 + 1/4 16 6 1/8 Trnmed s 33 43 15 14 1/4 15 1 3/8 5/8 Trnsnt 23 84 15/16 15/16 15/16 + 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 14 80 1 5/8 1 5/8 1 5/8 + 3/8 22 3/4 13 3/4 Treadco .12 e .9 13 227 14 1/2 14 14 - 1/2 7/8 3/16 TrndV s 8 13/16 13/16 13/16 + 1/8 42 24 1/2 Trnwck .74 e 1.8 16 70 40 3/4 40 40 5/8 + 3/8 17 1/2 3 1/4 Tricare s 7 586 3 5/8 3 3/8 3 1/2 - 1/8 25 1/2 16 1/4 TristeBc .92 3.7 8 2 25 23 1/2 25 6 3/4 3 1/16 TriadSy 23 1711 6 5 7/8 5 7/8 - 1/8 1 1/32 1/4 TribSwb nt 29 15 TricoPd 1.00 nt 21 3/4 8 7/8 Triconx 306 13 3/4 13 1/4 13 3/4 7 3/4 3 1/2 Trimark 10 49 4 5/8 4 1/4 4 5/8 + 1/8 18 6 1/2 Trimble 719 8 7 3/4 8 15 5/8 5 1/8 Trimed 724 8 7 1/2 7 7/8 + 1/8 4 3/8 3 1/8 TrnBio 45 3 7/8 3 5/8 3 7/8 + 3/8 1 3/4 1 TrnB wtA 122 1 1/2 1 3/8 1 1/2 - 1/4 1 1/2 TrnBi wtB 6 3/4 3/4 3/4 + 1/4 18 1/4 17 1/2 TrnBio un 115 18 1/2 18 18 1/8 - 1/8 12 7/8 4 1/2 TrnCaEn 99 6 5 5/8 5 5/8 - 3/8 7 3/8 1 1/4 TrCa wtA 14 1 3/4 1 3/4 1 3/4 - 3/4 6 3/4 1 1/8 TrCa wtB 52 2 2 2 29 7 TrCap un 20 9 1/2 9 1/2 9 1/2 5 3/8 3 3/4 TrinCap 172 4 7/8 4 3/4 4 7/8 +1/16 1 15/16 3/4 TrnCa wtA 291 1 7/16 1 1/4 1 1/4 -1/16 1 7/8 3/4 TrnCa wtB 75 1 5/16 1 3/16 1 3/16 -3/16 13 1/4 2 1/2 Trinzic 11 3 7/8 3 3/4 3 7/8 + 1/8 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 127 2 5/8 2 3/8 2 7/16 +1/16 40 1/2 30 TrstCoNY 1.60 4.1 12 384 39 3/4 39 39 -1 1/2 28 18 Trustco .60 2.5 11 8 24 23 24 + 1/2 37 21 1/4 Trstmk 1.06 3.1 9 27 34 3/4 33 3/4 34 3/4 + 3/4 19 1/2 9 Tseng 21 4355 14 1/4 13 5/8 14 9/32 1/16 Tubbys nt 9 1/8 4 1/2 Tubscp 36 157 7 1/4 6 7/8 6 7/8 - 1/8 8 1/4 4 TuckDr 20 5 1/8 5 1/8 5 1/8 - 1/2 18 3/4 11 1/8 TuesM s 18 41 14 3/8 14 14 6 1/4 4 3/8 TurfPar 3 6 5 3/8 6 22 12 1/4 TuscIn s .17 1.0 20 12 17 16 1/4 16 1/4 - 3/4 6 1/4 3 1/4 2 Bi 2 un 184 4 3 3/8 3 3/8 - 1/2 1/4 1/8 Tyrex 65 7/32 7/32 7/32 +1/16 22 5/8 15 1/4 Tyson .04 .2 19 1688 21 1/4 20 5/8 21 1/4 + 3/8 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