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: 11-05, NASDAQ - Beginning with letter T Date: Thu, 5 Nov 92 18:41:05 EST Message-ID: <85.1992Nov5.184106@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 570 1 7/8 1 3/4 1 13/16 +1/16 11/32 3/32 TAT wt nt 4 5/8 1 3/4 TAT un nt 20 1/8 11 3/4 TBC s 19 363 19 7/8 19 1/2 19 5/8 23 1/4 16 3/4 TCA .34 1.8 35 173 19 18 1/2 19 + 5/8 4 1/8 1 7/8 TCI Int 45 14 2 1/4 2 1/4 2 1/4 +1/16 14 1/8 5 5/8 T Cell 159 7 6 3/4 6 3/4 1 1/8 9/32 TEL 1 9/32 9/32 9/32 2 1/4 3/4 TEL Off .19 e 16.9 5 1 1/8 1 1/8 1 1/8 8 5/8 3 1/4 THQ 26 2455 5 1/8 4 5/8 5 + 1/4 2 21/32 5/8 THT s 63 2 1 13/16 2 26 16 TJ Intl .42 1.8 14 24 1/4 23 23 - 1/2 1 11/16 7/16 TJ Sys 1170 25/32 11/16 11/16 +1/16 3 1/2 1/2 TM Cty s nt 4 1/4 2 1/4 TNC 78 2 3/4 2 3/8 2 11/16 +5/16 7/8 1/4 TNC wt 60 9/32 9/32 9/32 21 14 TNT Frt .28 e 1.5 516 19 18 3/4 19 - 1/4 1 5/8 5/8 TPEX s nt 8 1/4 5 1/8 TPI En 14 2102 7 3/4 7 1/4 7 3/4 + 1/4 16 3/4 10 1/4 TRMCpy 27 694 12 1/2 11 3/4 12 1/4 + 1/8 15 1/8 3 7/8 TSI Cp 2102 4 7/8 4 5/8 4 7/8 + 1/4 1 1/2 1 1/4 TSI wt nt 11 3/4 9 TSI Inc .16 1.6 15 12 10 1/4 9 3/4 9 3/4 3 5/16 1 3/4 TSR 11 10 2 3/8 2 3/8 2 3/8 + 1/4 2 1/8 5/32 TSS 613 1/4 3/16 3/16 -1/32 11/32 1/32 TSS 94wt 200 3/32 3/32 3/32 +1/16 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 1181 3 5/8 3 3/8 3 1/2 29 3/8 24 7/8 TW Hd pf 52 29 3/8 29 29 1/4 + 1/8 17 3/4 15 TacoCab 576 17 3/4 16 3/4 17 1/4 + 1/2 1 25/32 1/2 Tago t 307 1 5/8 1 7/16 1 17/32 +1/32 48 3/4 15 1/2 TakeCr 18 3177 42 1/2 40 3/4 41 3/4 - 3/4 2 9/16 1/2 Tandon 975 11/16 5/8 11/16 +1/16 22 1/4 8 5/8 TandyB s 21 3 21 1/2 21 1/2 21 1/2 +1 12 1/2 3 1/2 Tanklgy 20 477 4 1/4 4 4 1/4 + 1/8 7 1/4 3 Tapistrn 548 4 3/4 4 3/8 4 3/4 + 3/8 1 7/16 3/8 Tapist wt 25 5/8 5/8 5/8 - 1/4 33 1/4 16 1/4 TargetT 274 26 24 3/4 26 +1 1/4 12 3/4 5 1/2 TaroVt 39 9 3/4 9 1/4 9 1/4 - 1/2 14 1/8 8 5/8 Taseko 795 11 10 5/8 10 3/4 1 5/8 5/8 TaylrDv nt 23 1/2 11 3/4 TchDta s 24 2423 23 22 22 7/8 + 1/8 2 5/8 1 1/8 TchKnit 3 1 7/8 1 7/8 1 7/8 + 1/8 11 3/4 9 Tchnal .52 5.6 14 8 9 1/4 9 1/4 9 1/4 - 1/4 15 8 1/2 Techne 41 173 14 3/4 14 1/4 14 1/4 - 1/4 15 3/4 7 1/2 TchCom 5 80 9 1/2 9 9 1/4 + 1/4 1 3/16 1/8 Tecngn 2778 3/8 9/32 11/32 7/16 1/16 TchGen nt 27/32 1/4 TchRsh 169 25/32 23/32 3/4 +1/32 7/32 1/32 TcRs wtA 340 7/32 5/32 5/32 500 200 TcRsh un nt 30 3/4 6 3/4 TechSol 10 120 10 1/2 9 3/4 10 1/2 24 3/4 14 1/4 Tecnol 29 409 25 1/4 24 1/4 24 1/2 - 1/4 66 49 Tecum s 1.60 2.8 10 82 56 1/2 53 1/2 56 1/2 +2 63 49 Tecum A 1.60 3.1 9 106 52 49 1/2 52 34 1/2 20 3/4 Tejas 21 140 33 32 32 1/2 + 1/2 19 1/4 8 1/2 Tekelec 42 76 9 1/2 8 3/4 8 3/4 - 3/4 9 2 Teknkrn 10 80 3 3/4 3 1/2 3 3/4 + 1/4 4 3/4 3 3/8 TelMed 152 4 3/4 4 1/2 4 3/4 1 1/8 5/8 TelMd wt nt 14 3/4 10 5/8 TelMd un nt 21 1/4 5 3/8 Telco 13 97 8 3/8 8 8 1/4 + 1/4 1 1/16 5/32 Telvid 155 7/16 3/8 3/8 20 7/8 13 TelCmA 20770 18 17 3/8 18 + 7/8 20 3/4 13 TelCmB 50 17 3/8 17 3/8 17 3/8 + 7/8 20 1/8 19 TlcmA pf 2.48 12.6 510 19 3/4 19 5/8 19 3/4 + 1/8 7 1/8 4 3/8 Telebit 2889 6 1/8 5 1/2 6 1/8 + 1/2 15 9 Teledta 135 13 3/4 13 1/4 13 5/8 - 1/8 3 1 3/4 TelMex .02 e .8 14198 2 5/8 2 15/32 2 19/32 -11/32 5 5/8 2 Telmatc 3214 5 4 5/8 5 + 3/8 22 1/2 9/32 Teletek s 698 3/8 9/32 5/16 9 1/4 5 1/8 Telios 109 6 1/2 6 1/4 6 1/2 26 3/8 15 3/8 Telabs 18 6337 19 17 3/4 18 1/8 - 1/4 1 7/16 5/8 Tellus 720 1 3/32 1 1/32 1 1/16 -1/32 1 15/32 1/4 Teltron 84 9/16 17/32 9/16 28 1/4 12 Telxon .01 .1 12 2606 14 12 3/4 13 3/4 + 3/4 TempA nt TempB nt 1 1/2 1 Temtex nt 48 3/4 33 3/4 Tennant 1.20 2.6 18 46 45 1/2 44 1/2 45 1/2 + 1/2 11 1/2 7 1/2 TennBcp nt 8 3 Termflx .28 7.0 10 9 4 3 3/4 4 - 1/4 3 3/4 1 3/4 TermDt 134 3 3/4 3 1/2 3 5/8 - 1/8 4 1 3/4 Terano 74 2 3/16 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 40 2 19 1/4 19 1/4 19 1/4 17 3/4 5 3/4 Tetra 24 1809 9 8 1/8 8 3/4 + 5/8 34 1/4 15 Teva .19 e .6 1089 31 7/8 29 3/4 31 1/8 + 7/8 12 5 ThrTch 530 11 1/2 10 3/4 11 1/4 + 1/2 8 2 3/8 Thrgen 61 725 5 4 3/4 4 7/8 + 1/8 1/2 3/32 TherTec nt 7 1/2 5 ThrmIn .04 e .6 15 6 1/4 6 1/4 6 1/4 - 1/4 7/16 5/16 Thrmdy 2 11/32 11/32 11/32 16 3/4 7 1/4 ThmMB s .24 nt 18 1/2 7 ThmMA s .24 1.4 8 18 17 1/2 17 1/2 17 1/2 + 1/2 30 1/2 20 7/8 Thmsn 2.01 e 8.8 16 22 3/4 22 3/4 22 3/4 42 1/4 24 1/2 ThornAV .24 e .7 7 24 35 3/4 34 1/2 35 1/2 1 1/16 1/4 ThouTr 33 1/2 1/2 1/2 8 1/2 4 3 CI 95 4 1/4 4 4 1/4 + 1/4 21 1/4 9 5/8 3Com 91 18927 21 7/8 19 7/8 21 3/4 +1 1/4 2 3/4 1/2 3D Sys 1127 1 5/8 1 3/8 1 5/8 +3/16 8 5/8 5 3Net 817 8 3/8 7 7/8 8 1/8 2 7/32 7/32 Thundr 80 9/32 9/32 9/32 -1/32 1 1/8 1/16 TideWst wt 98 1/16 1/16 1/16 -1/32 3 1/2 3/4 TideWst 33 378 1 7/8 1 + 1/8 11 1/2 7 TideR h .59 e nt 17/32 7/32 Tigera 227 13/32 13/32 13/32 9 3/4 4 7/8 TimbSf 50 18 7 6 1/4 7 + 3/4 5/16 3/32 TimeEn 30 3/16 3/16 3/16 -1/32 6 3/4 4 1/2 Tinsley nt 42 1/2 9 1/2 TocorII 53 11 1/4 10 10 16 3/4 6 5/8 TodayM 142 16 1/2 16 16 - 1/4 4 5/8 3 3/4 ToddAO s .06 1.3 16 81 4 5/8 4 1/4 4 5/8 + 1/8 6 1/2 5 3/4 Todhuntr 161 6 5 3/4 5 7/8 + 1/8 55 1/4 32 1/4 TokioF .31 e nt 46 1/4 16 TokosMd 45 2763 23 1/2 22 3/4 23 3/8 + 3/8 19 1/8 13 1/2 Tmk plc s .52 e 3.6 12 72 14 3/8 14 14 3/8 + 1/8 23 3/4 16 1/2 Tompkn .80 3.6 10 13 23 1/2 22 22 1/2 -1 1 3/8 1/2 TopAir nt 20 1/4 13 3/4 Topps .28 1.9 12 1223 15 14 1/4 14 1/2 - 1/2 4 3 1/4 Topro 13 44 3 7/8 3 5/8 3 3/4 + 1/8 1 1/8 3/4 Topro wt 5 3/4 3/4 3/4 20 1/2 10 3/4 TopsApl 589 19 1/2 18 3/4 19 - 1/4 3 1/4 1 1/2 TorRoy nt 24 10 1/4 TotPhr 16 108 13 12 1/4 13 + 1/2 1 1/2 7/32 TotalRs 424 7/16 11/32 3/8 -1/32 5 1/8 3 3/4 TotlTel nt 7 5/8 4 TchApd 104 52 7 3/4 7 1/4 7 1/4 - 3/8 2 1/4 3/4 TchA wtA 132 2 3/4 2 2 5/16 +9/16 1 3/8 3/8 TchA wtB 60 1 1/2 1 1/2 1 1/2 + 1/2 24 3/4 18 7/8 Toyota .29 e 1.3 97 22 1/2 22 1/4 22 1/4 - 3/8 4 3/8 1/2 TracrPt 261 3 1/16 2 13/16 2 13/16 - 1/8 18 1/2 8 1/2 TrakAu 10 22 14 1/4 14 14 1/4 + 1/4 19 13 1/8 TrnFn s .60 3.5 10 38 17 16 1/2 17 6 1/4 2 3/8 TrnLsg 7 165 4 3/4 4 1/2 4 5/8 25 1/2 11 1/2 TrnMus 9 995 13 11 11 3/4 -1 1/4 5/32 1/32 TrnsGlb 40 1/32 1/32 1/32 2 3/4 1 TranIn 2 1 1/2 1 1/2 1 1/2 - 1/8 4 7/8 TrnNLs t 5 4 4 4 + 1/2 6 1/4 3 TrnsWst 49 5 7/8 5 5/8 5 7/8 + 1/4 3 3/4 3/8 TrWst wtA 130 3 1/2 3 1/8 3 1/2 + 3/8 1 5/8 1/8 TrWst wtB 65 1 5/8 1 3/8 1 5/8 + 1/4 17 6 TrWst un 15 15 1/2 15 1/2 15 1/2 2 3/8 1 1/4 Trnsmt nt 16 6 1/8 Trnmed s 30 52 14 1/4 13 3/4 14 1 3/8 5/8 Trnsnt nt 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 75 1 5/8 1 3/8 1 5/8 + 1/4 22 3/4 13 3/4 Treadco .12 e .8 14 27 14 3/4 14 1/2 14 3/4 7/8 3/16 TrndV s 4498 15/16 7/8 15/16 +3/32 42 24 1/2 Trnwck .74 e 1.9 16 62 40 3/4 40 40 - 3/4 17 1/2 3 1/4 Tricare s 8 400 4 3 5/8 4 + 1/8 25 1/2 16 1/4 TristeBc .92 3.6 9 71 25 1/2 24 1/2 25 1/4 + 3/4 6 3/4 3 1/16 TriadSy 23 163 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 84 13 1/2 12 3/4 12 3/4 - 1/4 7 3/4 3 1/2 Trimark 9 110 4 5/8 4 1/2 4 1/2 + 1/8 18 6 1/2 Trimble 835 9 8 1/4 8 7/8 + 3/8 15 5/8 5 1/8 Trimed 409 8 7 3/4 7 3/4 - 1/8 4 1/2 3 1/8 TrnBio 1964 4 5/8 4 1/8 4 5/8 + 3/8 2 1/4 1 TrnB wtA 142 2 1/4 1 7/8 1 7/8 - 3/8 1 1/2 1/2 TrnBi wtB nt 21 1/4 17 1/2 TrnBio un 173 23 1/2 20 1/2 22 1/4 +1 3/4 12 7/8 4 1/2 TrnCaEn 159 6 5 5/8 5 7/8 - 1/8 7 3/8 1 1/4 TrCa wtA 86 2 1/8 2 2 6 3/4 1 1/8 TrCa wtB 66 2 1 7/8 2 29 7 TrCap un nt 5 3/8 3 3/4 TrinCap 461 4 7/8 4 3/4 4 3/4 -1/16 1 15/16 3/4 TrnCa wtA 340 1 3/8 1 1/4 1 1/4 1 7/8 3/4 TrnCa wtB 164 1 1/4 1 3/16 1 1/4 +1/16 13 1/4 2 1/2 Trinzic 35 3 7/8 3 7/8 3 7/8 + 1/4 1 1/8 1/2 TrioTch nt 4 1/4 2 1/4 Trion 220 2 5/8 2 3/8 2 1/2 - 1/8 40 1/2 30 TrstCoNY 1.60 4.1 12 4 40 1/2 39 39 28 18 Trustco .60 2.6 10 10 23 23 23 - 1/2 37 21 1/4 Trstmk 1.06 3.1 9 29 34 1/2 33 1/8 34 19 1/2 9 Tseng 22 4241 15 1/4 14 1/8 14 7/8 + 5/8 9/32 1/16 Tubbys 1 1/8 1/8 1/8 - 1/8 9 1/8 4 1/2 Tubscp 38 623 7 1/2 7 1/8 7 1/4 8 1/4 4 TuckDr nt 18 3/4 11 1/8 TuesM s 18 56 14 1/4 13 3/4 14 + 1/8 6 1/4 4 3/8 TurfPar nt 22 12 1/4 TuscIn s .17 1.0 21 11 17 1/4 16 1/4 17 1/4 +1 6 1/4 3 1/4 2 Bi 2 un 462 3 5/8 3 1/4 3 1/4 - 3/8 1/4 1/8 Tyrex nt 22 5/8 15 1/4 Tyson .04 .2 18 5693 21 3/8 20 7/8 20 7/8 - 5/8 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