|
 Tellabs - [Ticker: TLAB] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | N/A (N/A) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TLAB quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,544,500 | 9.54 | 9.86 | 9.32 | 9.73 | 00:00:00 | | 2004-04-23 | 3,519,300 | 9.71 | 10.02 | 9.71 | 9.84 | 00:00:00 | | 2004-04-26 | 2,615,700 | 9.74 | 9.94 | 9.64 | 9.73 | 00:00:00 | | 2004-04-27 | 3,563,400 | 9.98 | 9.98 | 9.77 | 9.78 | 00:00:00 | | 2004-04-28 | 4,447,200 | 9.78 | 9.83 | 9.42 | 9.51 | 00:00:00 | | 2004-04-29 | 5,474,400 | 9.45 | 9.50 | 8.96 | 9.08 | 00:00:00 | | 2004-04-30 | 4,833,500 | 9.38 | 9.38 | 8.68 | 8.73 | 00:00:00 | | 2004-05-03 | 9,758,400 | 8.79 | 9.33 | 8.77 | 9.12 | 00:00:00 | | 2004-05-04 | 5,396,300 | 9.13 | 9.44 | 8.98 | 9.36 | 00:00:00 | | 2004-05-05 | 2,445,600 | 9.26 | 9.40 | 9.11 | 9.33 | 00:00:00 | | 2004-05-06 | 3,306,500 | 9.29 | 9.29 | 8.99 | 9.15 | 00:00:00 | | 2004-05-07 | 3,424,000 | 9.17 | 9.42 | 8.87 | 8.95 | 00:00:00 | | 2004-05-10 | 3,934,400 | 8.93 | 8.97 | 8.60 | 8.81 | 00:00:00 | | 2004-05-11 | 2,566,300 | 8.81 | 9.07 | 8.75 | 8.98 | 00:00:00 | | 2004-05-12 | 3,059,000 | 8.85 | 9.07 | 8.63 | 9.06 | 00:00:00 | | 2004-05-13 | 2,795,700 | 8.96 | 9.08 | 8.76 | 8.90 | 00:00:00 | | 2004-05-14 | 2,869,900 | 8.94 | 9.16 | 8.74 | 8.99 | 00:00:00 | | 2004-05-17 | 2,777,500 | 8.88 | 8.94 | 8.65 | 8.66 | 00:00:00 | | 2004-05-18 | 2,936,200 | 8.82 | 8.87 | 8.72 | 8.77 | 00:00:00 | | 2004-05-19 | 5,964,200 | 8.89 | 9.53 | 8.89 | 9.19 | 00:00:00 | | 2004-05-20 | 68,745,500 | 8.41 | 8.44 | 7.75 | 7.95 | 00:00:00 | | 2004-05-21 | 23,023,200 | 8.23 | 8.23 | 7.94 | 8.00 | 00:00:00 | | 2004-05-24 | 10,864,100 | 8.06 | 8.10 | 7.85 | 7.91 | 00:00:00 | | 2004-05-25 | 11,942,900 | 7.79 | 7.83 | 7.63 | 7.70 | 00:00:00 | | 2004-05-26 | 12,372,900 | 7.71 | 8.04 | 7.71 | 7.85 | 00:00:00 | | 2004-05-27 | 17,547,500 | 8.00 | 8.11 | 7.88 | 7.90 | 00:00:00 | | 2004-05-28 | 9,254,400 | 7.98 | 7.99 | 7.86 | 7.94 | 00:00:00 | | 2004-06-01 | 16,651,200 | 8.04 | 8.26 | 7.96 | 8.19 | 00:00:00 | | 2004-06-02 | 17,210,800 | 8.28 | 8.51 | 8.19 | 8.31 | 00:00:00 | | 2004-06-03 | 10,390,300 | 8.29 | 8.35 | 8.12 | 8.17 | 00:00:00 | | 2004-06-04 | 6,274,600 | 8.20 | 8.29 | 8.12 | 8.16 | 00:00:00 | | 2004-06-07 | 9,699,100 | 8.18 | 8.41 | 8.15 | 8.34 | 00:00:00 | | 2004-06-08 | 6,910,600 | 8.29 | 8.34 | 8.18 | 8.26 | 00:00:00 | | 2004-06-09 | 10,333,900 | 8.23 | 8.31 | 8.00 | 8.05 | 00:00:00 | | 2004-06-10 | 5,461,900 | 8.11 | 8.20 | 8.08 | 8.11 | 00:00:00 | | 2004-06-14 | 6,419,100 | 8.08 | 8.15 | 7.94 | 7.98 | 00:00:00 | | 2004-06-15 | 5,993,000 | 8.08 | 8.13 | 7.95 | 8.04 | 00:00:00 | | 2004-06-16 | 5,997,600 | 8.06 | 8.08 | 7.86 | 8.02 | 00:00:00 | | 2004-06-17 | 8,429,400 | 7.98 | 8.01 | 7.79 | 7.87 | 00:00:00 | | 2004-06-18 | 6,604,800 | 7.80 | 7.99 | 7.75 | 7.90 | 00:00:00 | | 2004-06-21 | 7,134,600 | 7.90 | 7.97 | 7.78 | 7.78 | 00:00:00 | | 2004-06-22 | 10,609,700 | 7.81 | 8.00 | 7.79 | 7.83 | 00:00:00 | | 2004-06-23 | 12,121,700 | 7.93 | 8.35 | 7.92 | 8.25 | 00:00:00 | | 2004-06-24 | 15,143,400 | 8.26 | 8.48 | 8.19 | 8.38 | 00:00:00 | | 2004-06-25 | 9,918,300 | 8.37 | 8.52 | 8.31 | 8.52 | 00:00:00 | | 2004-06-28 | 10,857,100 | 8.48 | 8.85 | 8.40 | 8.43 | 00:00:00 | | 2004-06-29 | 11,041,900 | 8.39 | 8.73 | 8.33 | 8.68 | 00:00:00 | | 2004-06-30 | 11,388,400 | 8.74 | 8.78 | 8.54 | 8.74 | 00:00:00 | | 2004-07-01 | 9,995,900 | 8.74 | 8.77 | 8.43 | 8.55 | 00:00:00 | | 2004-07-02 | 6,781,600 | 8.51 | 8.55 | 8.27 | 8.51 | 00:00:00 | | 2004-07-06 | 8,300,700 | 8.43 | 8.49 | 8.09 | 8.14 | 00:00:00 | | 2004-07-07 | 16,523,500 | 8.08 | 8.23 | 7.86 | 8.05 | 00:00:00 | | 2004-07-08 | 11,957,700 | 8.01 | 8.17 | 7.66 | 7.75 | 00:00:00 | | 2004-07-09 | 9,506,200 | 7.85 | 8.02 | 7.77 | 7.97 | 00:00:00 | | 2004-07-12 | 5,604,100 | 7.92 | 8.01 | 7.70 | 7.78 | 00:00:00 | | 2004-07-13 | 7,122,300 | 7.91 | 7.92 | 7.65 | 7.72 | 00:00:00 | | 2004-07-14 | 6,807,300 | 7.72 | 7.75 | 7.50 | 7.51 | 00:00:00 | | 2004-07-15 | 5,576,000 | 7.51 | 7.66 | 7.50 | 7.60 | 00:00:00 | | 2004-07-16 | 8,502,100 | 7.76 | 7.78 | 7.40 | 7.44 | 00:00:00 | | 2004-07-19 | 8,713,300 | 7.45 | 7.69 | 7.42 | 7.65 | 00:00:00 | | 2004-07-20 | 6,565,200 | 7.65 | 7.73 | 7.54 | 7.67 | 00:00:00 | | 2004-07-21 | 30,262,300 | 8.16 | 8.20 | 7.56 | 7.65 | 00:00:00 | | 2004-07-22 | 18,357,200 | 7.94 | 8.28 | 7.57 | 8.22 | 00:00:00 | | 2004-07-23 | 12,619,300 | 8.20 | 8.20 | 7.95 | 7.99 | 00:00:00 | | 2004-07-26 | 18,129,900 | 8.23 | 8.55 | 8.03 | 8.21 | 00:00:00 | | 2004-07-27 | 16,856,400 | 8.30 | 8.60 | 8.27 | 8.47 | 00:00:00 | | 2004-07-28 | 12,040,400 | 8.50 | 8.72 | 8.42 | 8.54 | 00:00:00 | | 2004-07-29 | 9,604,400 | 8.80 | 8.84 | 8.64 | 8.75 | 00:00:00 | | 2004-07-30 | 9,873,200 | 8.73 | 9.00 | 8.64 | 8.91 | 00:00:00 | | 2004-08-02 | 14,828,600 | 8.86 | 9.25 | 8.84 | 9.14 | 00:00:00 | | 2004-08-03 | 15,822,200 | 9.14 | 9.40 | 9.03 | 9.10 | 00:00:00 | | 2004-08-04 | 12,892,300 | 8.97 | 9.10 | 8.85 | 9.01 | 00:00:00 | | 2004-08-05 | 7,325,900 | 9.00 | 9.10 | 8.87 | 8.87 | 00:00:00 | | 2004-08-06 | 8,303,400 | 8.72 | 8.86 | 8.54 | 8.54 | 00:00:00 | | 2004-08-09 | 7,497,900 | 8.56 | 8.74 | 8.53 | 8.55 | 00:00:00 | | 2004-08-10 | 9,358,200 | 8.55 | 8.93 | 8.55 | 8.86 | 00:00:00 | | 2004-08-11 | 8,159,500 | 8.61 | 8.72 | 8.38 | 8.54 | 00:00:00 | | 2004-08-12 | 7,415,800 | 8.45 | 8.55 | 8.24 | 8.30 | 00:00:00 | | 2004-08-13 | 7,021,200 | 8.30 | 8.36 | 8.07 | 8.15 | 00:00:00 | | 2004-08-16 | 4,722,000 | 8.14 | 8.41 | 8.13 | 8.29 | 00:00:00 | | 2004-08-17 | 4,245,000 | 8.30 | 8.52 | 8.27 | 8.37 | 00:00:00 | | 2004-08-18 | 5,552,500 | 8.39 | 8.69 | 8.35 | 8.63 | 00:00:00 | | 2004-08-19 | 9,913,800 | 8.63 | 9.00 | 8.54 | 8.88 | 00:00:00 | | 2004-08-20 | 7,016,300 | 8.94 | 9.20 | 8.88 | 9.14 | 00:00:00 | | 2004-08-23 | 5,916,300 | 9.20 | 9.22 | 8.94 | 9.06 | 00:00:00 | | 2004-08-24 | 7,514,100 | 9.04 | 9.17 | 8.70 | 8.86 | 00:00:00 | | 2004-08-25 | 8,879,500 | 8.95 | 9.28 | 8.85 | 9.07 | 00:00:00 | | 2004-08-26 | 4,344,300 | 9.07 | 9.31 | 9.05 | 9.09 | 00:00:00 | | 2004-08-27 | 4,379,600 | 9.09 | 9.14 | 8.95 | 9.00 | 00:00:00 | | 2004-08-30 | 3,216,400 | 8.96 | 9.08 | 8.88 | 8.90 | 00:00:00 | | 2004-08-31 | 4,736,300 | 8.92 | 9.09 | 8.77 | 9.07 | 00:00:00 | | 2004-09-01 | 6,778,700 | 9.11 | 9.22 | 8.97 | 9.20 | 00:00:00 | | 2004-09-02 | 5,763,000 | 9.20 | 9.44 | 9.15 | 9.36 | 00:00:00 | | 2004-09-03 | 6,148,400 | 9.36 | 9.40 | 9.15 | 9.25 | 00:00:00 | | 2004-09-07 | 7,018,400 | 9.26 | 9.41 | 9.00 | 9.12 | 00:00:00 | | 2004-09-08 | 66,508,100 | 9.99 | 10.20 | 9.45 | 9.57 | 00:00:00 | | 2004-09-09 | 15,330,500 | 9.62 | 9.79 | 9.50 | 9.65 | 00:00:00 | | 2004-09-10 | 8,586,300 | 9.70 | 10.00 | 9.61 | 9.82 | 00:00:00 | | 2004-09-13 | 16,313,800 | 9.83 | 10.29 | 9.72 | 10.01 | 00:00:00 | | 2004-09-14 | 14,463,900 | 10.00 | 10.32 | 9.87 | 9.96 | 00:00:00 | | 2004-09-15 | 8,779,000 | 9.90 | 9.90 | 9.61 | 9.70 | 00:00:00 | | 2004-09-16 | 6,627,500 | 9.74 | 10.00 | 9.69 | 9.82 | 00:00:00 | | 2004-09-17 | 10,260,300 | 9.83 | 9.89 | 9.59 | 9.70 | 00:00:00 | | 2004-09-20 | 6,448,600 | 9.62 | 9.78 | 9.50 | 9.60 | 00:00:00 | | 2004-09-21 | 8,695,600 | 9.75 | 9.90 | 9.65 | 9.78 | 00:00:00 | | 2004-09-22 | 11,277,900 | 9.30 | 9.55 | 9.28 | 9.47 | 00:00:00 | | 2004-09-23 | 11,444,000 | 9.41 | 9.54 | 9.20 | 9.40 | 00:00:00 | | 2004-09-24 | 5,748,400 | 9.39 | 9.49 | 9.18 | 9.21 | 00:00:00 | | 2004-09-27 | 4,526,000 | 9.15 | 9.25 | 9.08 | 9.09 | 00:00:00 | | 2004-09-28 | 5,845,600 | 9.09 | 9.26 | 9.03 | 9.09 | 00:00:00 | | 2004-09-29 | 7,819,800 | 9.03 | 9.12 | 8.93 | 8.95 | 00:00:00 | | 2004-09-30 | 11,896,300 | 8.99 | 9.35 | 8.96 | 9.19 | 00:00:00 | | 2004-10-01 | 6,140,000 | 9.23 | 9.41 | 9.22 | 9.28 | 00:00:00 | | 2004-10-04 | 5,332,400 | 9.30 | 9.47 | 9.23 | 9.31 | 00:00:00 | | 2004-10-05 | 4,562,700 | 9.21 | 9.43 | 9.18 | 9.32 | 00:00:00 | | 2004-10-06 | 12,431,500 | 9.35 | 9.47 | 9.10 | 9.37 | 00:00:00 | | 2004-10-07 | 7,380,500 | 9.39 | 9.59 | 9.31 | 9.35 | 00:00:00 | | 2004-10-08 | 6,866,600 | 9.31 | 9.40 | 9.00 | 9.03 | 00:00:00 | | 2004-10-11 | 4,580,200 | 9.06 | 9.23 | 9.01 | 9.10 | 00:00:00 | | 2004-10-12 | 5,119,500 | 9.10 | 9.17 | 9.02 | 9.10 | 00:00:00 | | 2004-10-13 | 5,669,500 | 9.28 | 9.28 | 8.96 | 9.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
