|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2004-10-13 | 5,669,500 | 9.28 | 9.28 | 8.96 | 9.01 | 00:00:00 | 2004-10-14 | 4,974,600 | 9.04 | 9.25 | 8.95 | 8.99 | 00:00:00 | 2004-10-15 | 3,949,300 | 9.01 | 9.12 | 8.96 | 9.01 | 00:00:00 | 2004-10-18 | 5,933,200 | 9.02 | 9.19 | 8.98 | 9.14 | 00:00:00 | 2004-10-19 | 6,732,800 | 9.19 | 9.20 | 8.84 | 8.86 | 00:00:00 | 2004-10-20 | 5,785,800 | 8.82 | 8.90 | 8.71 | 8.87 | 00:00:00 | 2004-10-21 | 8,956,400 | 8.76 | 8.98 | 8.67 | 8.89 | 00:00:00 | 2004-10-22 | 4,235,100 | 9.03 | 9.06 | 8.70 | 8.73 | 00:00:00 | 2004-10-25 | 6,036,900 | 8.71 | 8.94 | 8.66 | 8.79 | 00:00:00 | 2004-10-26 | 22,444,400 | 8.35 | 8.79 | 8.21 | 8.36 | 00:00:00 | 2004-10-27 | 15,311,300 | 7.96 | 8.32 | 7.96 | 8.29 | 00:00:00 | 2004-10-28 | 7,821,200 | 8.21 | 8.26 | 7.97 | 8.06 | 00:00:00 | 2004-10-29 | 6,850,100 | 8.08 | 8.09 | 7.99 | 8.00 | 00:00:00 | 2004-11-01 | 6,413,000 | 8.02 | 8.23 | 7.95 | 8.23 | 00:00:00 | 2004-11-02 | 4,670,200 | 8.26 | 8.32 | 8.03 | 8.10 | 00:00:00 | 2004-11-03 | 6,173,400 | 8.14 | 8.27 | 8.10 | 8.17 | 00:00:00 | 2004-11-04 | 6,414,200 | 8.36 | 8.47 | 8.24 | 8.41 | 00:00:00 | 2004-11-05 | 5,753,800 | 8.50 | 8.50 | 8.30 | 8.38 | 00:00:00 | 2004-11-08 | 3,718,200 | 8.29 | 8.39 | 8.19 | 8.27 | 00:00:00 | 2004-11-09 | 5,004,800 | 8.26 | 8.30 | 8.03 | 8.12 | 00:00:00 | 2004-11-10 | 6,183,900 | 8.16 | 8.19 | 7.87 | 7.95 | 00:00:00 | 2004-11-11 | 5,003,700 | 7.99 | 8.40 | 7.97 | 8.32 | 00:00:00 | 2004-11-12 | 2,892,600 | 8.32 | 8.41 | 8.24 | 8.40 | 00:00:00 | 2004-11-15 | 3,170,300 | 8.28 | 8.49 | 8.28 | 8.40 | 00:00:00 | 2004-11-16 | 4,716,400 | 8.49 | 8.53 | 8.34 | 8.45 | 00:00:00 | 2004-11-17 | 4,971,900 | 8.54 | 8.65 | 8.47 | 8.60 | 00:00:00 | 2004-11-18 | 3,181,900 | 8.65 | 8.69 | 8.55 | 8.60 | 00:00:00 | 2004-11-19 | 4,368,000 | 8.65 | 8.65 | 8.34 | 8.42 | 00:00:00 | 2004-11-22 | 4,441,400 | 8.40 | 8.64 | 8.32 | 8.61 | 00:00:00 | 2004-11-23 | 4,037,600 | 8.46 | 8.57 | 8.30 | 8.49 | 00:00:00 | 2004-11-24 | 3,337,600 | 8.54 | 8.77 | 8.49 | 8.62 | 00:00:00 | 2004-11-26 | 1,036,400 | 8.63 | 8.75 | 8.60 | 8.63 | 00:00:00 | 2004-11-29 | 5,662,700 | 8.55 | 8.62 | 8.29 | 8.51 | 00:00:00 | 2004-11-30 | 9,337,400 | 8.50 | 8.64 | 8.43 | 8.55 | 00:00:00 | 2004-12-01 | 8,590,400 | 8.43 | 8.47 | 8.25 | 8.30 | 00:00:00 | 2004-12-02 | 6,493,400 | 8.24 | 8.46 | 8.23 | 8.45 | 00:00:00 | 2004-12-03 | 9,569,100 | 8.40 | 8.79 | 8.39 | 8.66 | 00:00:00 | 2004-12-06 | 6,128,100 | 8.71 | 8.75 | 8.45 | 8.48 | 00:00:00 | 2004-12-07 | 4,597,700 | 8.51 | 8.51 | 8.22 | 8.26 | 00:00:00 | 2004-12-08 | 4,180,900 | 8.29 | 8.43 | 8.25 | 8.30 | 00:00:00 | 2004-12-09 | 3,850,200 | 8.32 | 8.47 | 8.16 | 8.39 | 00:00:00 | 2004-12-10 | 3,099,700 | 8.33 | 8.47 | 8.29 | 8.34 | 00:00:00 | 2004-12-13 | 2,021,100 | 8.36 | 8.42 | 8.26 | 8.35 | 00:00:00 | 2004-12-14 | 4,169,800 | 8.23 | 8.37 | 8.19 | 8.28 | 00:00:00 | 2004-12-15 | 3,846,300 | 8.27 | 8.38 | 8.23 | 8.35 | 00:00:00 | 2004-12-16 | 3,319,100 | 8.28 | 8.40 | 8.24 | 8.29 | 00:00:00 | 2004-12-17 | 4,736,800 | 8.20 | 8.40 | 8.16 | 8.35 | 00:00:00 | 2004-12-20 | 2,683,700 | 8.32 | 8.43 | 8.25 | 8.26 | 00:00:00 | 2004-12-21 | 2,206,400 | 8.30 | 8.34 | 8.20 | 8.28 | 00:00:00 | 2004-12-22 | 3,414,200 | 8.27 | 8.33 | 8.20 | 8.30 | 00:00:00 | 2004-12-23 | 5,704,500 | 8.25 | 8.67 | 8.23 | 8.52 | 00:00:00 | 2004-12-27 | 3,368,600 | 8.62 | 8.70 | 8.45 | 8.47 | 00:00:00 | 2004-12-28 | 3,749,900 | 8.44 | 8.73 | 8.43 | 8.69 | 00:00:00 | 2004-12-29 | 3,406,700 | 8.65 | 8.77 | 8.62 | 8.77 | 00:00:00 | 2004-12-30 | 2,153,300 | 8.70 | 8.83 | 8.64 | 8.65 | 00:00:00 | 2004-12-31 | 2,247,100 | 8.64 | 8.72 | 8.59 | 8.59 | 00:00:00 | 2005-01-03 | 14,476,600 | 8.87 | 9.28 | 8.80 | 9.18 | 00:00:00 | 2005-01-04 | 12,615,300 | 9.17 | 9.24 | 8.63 | 8.69 | 00:00:00 | 2005-01-05 | 5,766,500 | 8.75 | 8.87 | 8.67 | 8.70 | 00:00:00 | 2005-01-06 | 7,282,500 | 8.72 | 8.82 | 8.33 | 8.40 | 00:00:00 | 2005-01-07 | 4,236,000 | 8.45 | 8.46 | 8.23 | 8.36 | 00:00:00 | 2005-01-10 | 4,576,000 | 8.34 | 8.35 | 8.18 | 8.21 | 00:00:00 | 2005-01-11 | 5,758,900 | 8.19 | 8.22 | 7.92 | 8.00 | 00:00:00 | 2005-01-12 | 4,806,200 | 8.02 | 8.10 | 7.93 | 8.06 | 00:00:00 | 2005-01-13 | 5,068,700 | 8.08 | 8.13 | 7.95 | 7.97 | 00:00:00 | 2005-01-14 | 4,462,700 | 8.03 | 8.07 | 7.88 | 7.93 | 00:00:00 | 2005-01-18 | 4,636,200 | 7.91 | 8.08 | 7.80 | 8.00 | 00:00:00 | 2005-01-19 | 4,010,200 | 7.97 | 8.00 | 7.70 | 7.75 | 00:00:00 | 2005-01-20 | 4,834,300 | 7.68 | 7.75 | 7.60 | 7.63 | 00:00:00 | 2005-01-21 | 5,849,100 | 7.67 | 7.76 | 7.57 | 7.59 | 00:00:00 | 2005-01-24 | 7,190,600 | 7.61 | 7.85 | 7.59 | 7.65 | 00:00:00 | 2005-01-25 | 11,846,800 | 7.45 | 7.98 | 7.26 | 7.38 | 00:00:00 | 2005-01-26 | 8,697,400 | 7.71 | 7.73 | 7.43 | 7.44 | 00:00:00 | 2005-01-27 | 8,851,800 | 7.45 | 7.54 | 7.29 | 7.34 | 00:00:00 | 2005-01-28 | 7,087,700 | 7.35 | 7.40 | 7.15 | 7.20 | 00:00:00 | 2005-01-31 | 7,402,700 | 7.27 | 7.29 | 7.09 | 7.12 | 00:00:00 | 2005-02-01 | 8,934,600 | 7.12 | 7.15 | 6.96 | 7.00 | 00:00:00 | 2005-02-02 | 5,277,300 | 7.01 | 7.12 | 6.99 | 7.07 | 00:00:00 | 2005-02-03 | 7,949,500 | 7.23 | 7.31 | 7.09 | 7.22 | 00:00:00 | 2005-02-04 | 9,031,100 | 7.22 | 7.30 | 7.10 | 7.15 | 00:00:00 | 2005-02-07 | 5,228,800 | 7.17 | 7.24 | 7.10 | 7.11 | 00:00:00 | 2005-02-08 | 3,945,900 | 7.16 | 7.29 | 7.11 | 7.21 | 00:00:00 | 2005-02-09 | 5,883,200 | 7.26 | 7.33 | 7.15 | 7.16 | 00:00:00 | 2005-02-10 | 3,873,400 | 7.16 | 7.23 | 7.14 | 7.17 | 00:00:00 | 2005-02-11 | 3,927,200 | 7.21 | 7.23 | 7.12 | 7.21 | 00:00:00 | 2005-02-14 | 3,248,300 | 7.23 | 7.31 | 7.15 | 7.25 | 00:00:00 | 2005-02-15 | 5,653,000 | 7.29 | 7.29 | 7.16 | 7.17 | 00:00:00 | 2005-02-16 | 4,782,200 | 7.17 | 7.24 | 7.13 | 7.14 | 00:00:00 | 2005-02-17 | 5,374,000 | 7.18 | 7.23 | 7.12 | 7.13 | 00:00:00 | 2005-02-18 | 7,550,900 | 7.13 | 7.40 | 7.11 | 7.28 | 00:00:00 | 2005-02-22 | 6,609,700 | 7.19 | 7.31 | 7.11 | 7.14 | 00:00:00 | 2005-02-23 | 3,059,700 | 7.18 | 7.24 | 7.12 | 7.15 | 00:00:00 | 2005-02-24 | 4,214,700 | 7.18 | 7.19 | 7.10 | 7.18 | 00:00:00 | 2005-02-25 | 2,822,500 | 7.19 | 7.21 | 7.12 | 7.17 | 00:00:00 | 2005-02-28 | 7,688,200 | 7.14 | 7.22 | 6.99 | 7.10 | 00:00:00 | 2005-03-01 | 4,854,700 | 7.10 | 7.21 | 7.05 | 7.20 | 00:00:00 | 2005-03-02 | 4,206,100 | 7.20 | 7.22 | 7.07 | 7.13 | 00:00:00 | 2005-03-03 | 3,556,300 | 7.10 | 7.14 | 7.03 | 7.04 | 00:00:00 | 2005-03-04 | 3,014,200 | 7.07 | 7.11 | 7.03 | 7.05 | 00:00:00 | 2005-03-07 | 5,625,200 | 7.00 | 7.10 | 6.96 | 7.03 | 00:00:00 | 2005-03-08 | 7,312,500 | 7.01 | 7.05 | 6.88 | 7.02 | 00:00:00 | 2005-03-09 | 6,148,700 | 7.02 | 7.30 | 6.99 | 7.17 | 00:00:00 | 2005-03-10 | 7,044,300 | 7.21 | 7.54 | 7.14 | 7.48 | 00:00:00 | 2005-03-11 | 5,115,200 | 7.46 | 7.49 | 7.21 | 7.24 | 00:00:00 | 2005-03-14 | 3,717,100 | 7.32 | 7.41 | 7.30 | 7.40 | 00:00:00 | 2005-03-15 | 4,801,000 | 7.43 | 7.45 | 7.26 | 7.29 | 00:00:00 | 2005-03-16 | 6,243,600 | 7.26 | 7.30 | 7.17 | 7.26 | 00:00:00 | 2005-03-17 | 2,979,400 | 7.22 | 7.32 | 7.21 | 7.21 | 00:00:00 | 2005-03-18 | 5,446,600 | 7.21 | 7.30 | 7.14 | 7.26 | 00:00:00 | 2005-03-21 | 4,717,800 | 7.23 | 7.26 | 7.10 | 7.21 | 00:00:00 | 2005-03-22 | 5,490,300 | 7.20 | 7.30 | 7.16 | 7.26 | 00:00:00 | 2005-03-23 | 4,918,800 | 7.21 | 7.30 | 7.15 | 7.22 | 00:00:00 | 2005-03-24 | 3,618,500 | 7.20 | 7.25 | 7.14 | 7.19 | 00:00:00 | 2005-03-28 | 4,365,400 | 7.29 | 7.35 | 7.16 | 7.26 | 00:00:00 | 2005-03-29 | 4,747,600 | 7.15 | 7.30 | 7.15 | 7.22 | 00:00:00 | 2005-03-30 | 4,770,000 | 7.25 | 7.41 | 7.17 | 7.41 | 00:00:00 | 2005-03-31 | 3,474,900 | 7.35 | 7.45 | 7.25 | 7.30 | 00:00:00 | 2005-04-01 | 2,077,800 | 7.35 | 7.38 | 7.19 | 7.25 | 00:00:00 | 2005-04-04 | 3,694,900 | 7.25 | 7.28 | 7.04 | 7.17 | 00:00:00 | 2005-04-05 | 1,899,900 | 7.18 | 7.22 | 7.10 | 7.14 | 00:00:00 | 2005-04-06 | 2,393,000 | 7.18 | 7.22 | 7.09 | 7.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|