|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 2,393,000 | 7.18 | 7.22 | 7.09 | 7.11 | 00:00:00 | | 2005-04-07 | 2,541,300 | 7.14 | 7.19 | 7.08 | 7.17 | 00:00:00 | | 2005-04-08 | 1,406,900 | 7.15 | 7.25 | 7.09 | 7.11 | 00:00:00 | | 2005-04-11 | 1,955,500 | 7.16 | 7.18 | 7.04 | 7.12 | 00:00:00 | | 2005-04-12 | 3,435,200 | 7.06 | 7.20 | 7.00 | 7.14 | 00:00:00 | | 2005-04-13 | 3,341,800 | 7.13 | 7.18 | 6.99 | 7.00 | 00:00:00 | | 2005-04-14 | 3,332,200 | 7.00 | 7.09 | 6.93 | 6.94 | 00:00:00 | | 2005-04-15 | 7,333,800 | 6.95 | 6.95 | 6.56 | 6.70 | 00:00:00 | | 2005-04-18 | 2,941,300 | 6.71 | 6.82 | 6.64 | 6.66 | 00:00:00 | | 2005-04-19 | 7,697,700 | 6.76 | 7.08 | 6.76 | 7.06 | 00:00:00 | | 2005-04-20 | 27,255,300 | 7.40 | 7.97 | 7.37 | 7.77 | 00:00:00 | | 2005-04-21 | 7,855,800 | 7.88 | 7.99 | 7.77 | 7.92 | 00:00:00 | | 2005-04-22 | 5,924,900 | 7.88 | 7.99 | 7.74 | 7.79 | 00:00:00 | | 2005-04-25 | 4,085,900 | 7.79 | 8.10 | 7.79 | 7.99 | 00:00:00 | | 2005-04-26 | 5,970,400 | 8.02 | 8.02 | 7.80 | 7.81 | 00:00:00 | | 2005-04-27 | 5,715,300 | 7.80 | 7.94 | 7.71 | 7.72 | 00:00:00 | | 2005-04-28 | 8,801,700 | 7.66 | 7.68 | 7.41 | 7.52 | 00:00:00 | | 2005-04-29 | 6,005,600 | 7.52 | 7.76 | 7.44 | 7.76 | 00:00:00 | | 2005-05-02 | 3,967,200 | 7.81 | 7.87 | 7.61 | 7.62 | 00:00:00 | | 2005-05-03 | 4,378,200 | 7.70 | 7.83 | 7.59 | 7.71 | 00:00:00 | | 2005-05-04 | 3,457,500 | 7.68 | 7.77 | 7.61 | 7.77 | 00:00:00 | | 2005-05-05 | 3,608,900 | 7.75 | 7.84 | 7.63 | 7.69 | 00:00:00 | | 2005-05-06 | 3,912,400 | 7.76 | 7.76 | 7.57 | 7.71 | 00:00:00 | | 2005-05-09 | 3,713,400 | 7.68 | 7.79 | 7.58 | 7.65 | 00:00:00 | | 2005-05-10 | 5,801,800 | 7.60 | 7.75 | 7.52 | 7.61 | 00:00:00 | | 2005-05-11 | 5,924,700 | 7.57 | 7.82 | 7.48 | 7.81 | 00:00:00 | | 2005-05-12 | 4,434,000 | 7.90 | 7.96 | 7.80 | 7.86 | 00:00:00 | | 2005-05-13 | 3,525,100 | 7.89 | 7.93 | 7.78 | 7.84 | 00:00:00 | | 2005-05-16 | 2,897,400 | 7.84 | 7.94 | 7.79 | 7.81 | 00:00:00 | | 2005-05-17 | 3,697,000 | 7.78 | 7.85 | 7.57 | 7.75 | 00:00:00 | | 2005-05-18 | 2,867,200 | 7.79 | 7.98 | 7.66 | 7.91 | 00:00:00 | | 2005-05-19 | 4,274,700 | 7.94 | 7.98 | 7.83 | 7.89 | 00:00:00 | | 2005-05-20 | 4,764,300 | 7.89 | 8.09 | 7.84 | 7.99 | 00:00:00 | | 2005-05-23 | 5,459,700 | 8.01 | 8.26 | 8.00 | 8.10 | 00:00:00 | | 2005-05-24 | 6,067,600 | 8.00 | 8.04 | 7.84 | 7.98 | 00:00:00 | | 2005-05-25 | 6,551,200 | 8.11 | 8.17 | 7.91 | 7.98 | 00:00:00 | | 2005-05-26 | 5,969,100 | 8.01 | 8.25 | 7.97 | 8.22 | 00:00:00 | | 2005-05-27 | 3,333,200 | 8.19 | 8.25 | 8.15 | 8.18 | 00:00:00 | | 2005-05-31 | 7,415,000 | 8.16 | 8.37 | 8.04 | 8.23 | 00:00:00 | | 2005-06-01 | 4,350,600 | 8.20 | 8.40 | 8.17 | 8.23 | 00:00:00 | | 2005-06-02 | 2,970,300 | 8.23 | 8.38 | 8.21 | 8.37 | 00:00:00 | | 2005-06-03 | 3,734,400 | 8.40 | 8.41 | 8.29 | 8.32 | 00:00:00 | | 2005-06-06 | 2,721,000 | 8.31 | 8.38 | 8.01 | 8.35 | 00:00:00 | | 2005-06-07 | 3,666,100 | 8.37 | 8.47 | 8.36 | 8.40 | 00:00:00 | | 2005-06-08 | 3,142,600 | 8.44 | 8.45 | 8.31 | 8.42 | 00:00:00 | | 2005-06-09 | 3,857,700 | 8.44 | 8.51 | 8.27 | 8.51 | 00:00:00 | | 2005-06-10 | 4,974,800 | 8.50 | 8.59 | 8.33 | 8.42 | 00:00:00 | | 2005-06-13 | 3,703,000 | 8.40 | 8.58 | 8.39 | 8.53 | 00:00:00 | | 2005-06-14 | 10,737,100 | 8.52 | 8.99 | 8.52 | 8.68 | 00:00:00 | | 2005-06-15 | 5,759,900 | 8.79 | 8.88 | 8.64 | 8.80 | 00:00:00 | | 2005-06-16 | 6,991,300 | 8.72 | 8.76 | 8.60 | 8.65 | 00:00:00 | | 2005-06-17 | 7,330,700 | 8.82 | 8.83 | 8.63 | 8.67 | 00:00:00 | | 2005-06-20 | 6,563,600 | 8.62 | 8.89 | 8.55 | 8.81 | 00:00:00 | | 2005-06-21 | 5,891,900 | 8.78 | 9.04 | 8.77 | 8.94 | 00:00:00 | | 2005-06-22 | 4,419,500 | 9.00 | 9.13 | 8.95 | 9.00 | 00:00:00 | | 2005-06-23 | 5,881,100 | 9.00 | 9.15 | 8.98 | 9.05 | 00:00:00 | | 2005-06-24 | 7,414,900 | 9.03 | 9.10 | 8.78 | 8.85 | 00:00:00 | | 2005-06-27 | 4,784,800 | 8.80 | 8.86 | 8.66 | 8.78 | 00:00:00 | | 2005-06-28 | 2,874,200 | 8.87 | 8.92 | 8.78 | 8.81 | 00:00:00 | | 2005-06-29 | 2,062,400 | 8.86 | 8.90 | 8.76 | 8.82 | 00:00:00 | | 2005-06-30 | 2,363,900 | 8.80 | 8.88 | 8.62 | 8.70 | 00:00:00 | | 2005-07-01 | 2,391,200 | 8.70 | 8.83 | 8.66 | 8.69 | 00:00:00 | | 2005-07-05 | 2,260,500 | 8.59 | 8.77 | 8.52 | 8.67 | 00:00:00 | | 2005-07-06 | 2,447,400 | 8.63 | 8.74 | 8.56 | 8.69 | 00:00:00 | | 2005-07-07 | 4,062,500 | 8.62 | 8.78 | 8.40 | 8.66 | 00:00:00 | | 2005-07-08 | 4,621,100 | 8.64 | 9.02 | 8.61 | 8.96 | 00:00:00 | | 2005-07-11 | 4,986,000 | 8.99 | 9.25 | 8.98 | 9.10 | 00:00:00 | | 2005-07-12 | 5,713,300 | 9.07 | 9.22 | 9.03 | 9.16 | 00:00:00 | | 2005-07-13 | 2,745,800 | 9.14 | 9.26 | 9.12 | 9.21 | 00:00:00 | | 2005-07-14 | 8,203,200 | 9.23 | 9.36 | 8.94 | 9.03 | 00:00:00 | | 2005-07-15 | 3,124,300 | 9.10 | 9.10 | 8.96 | 8.97 | 00:00:00 | | 2005-07-18 | 1,746,900 | 8.96 | 9.05 | 8.90 | 8.92 | 00:00:00 | | 2005-07-19 | 4,206,200 | 8.94 | 9.03 | 8.77 | 9.02 | 00:00:00 | | 2005-07-20 | 3,958,300 | 8.90 | 9.09 | 8.90 | 9.09 | 00:00:00 | | 2005-07-21 | 5,961,200 | 9.08 | 9.11 | 8.76 | 8.82 | 00:00:00 | | 2005-07-22 | 4,218,400 | 8.83 | 8.97 | 8.66 | 8.74 | 00:00:00 | | 2005-07-25 | 7,346,800 | 8.75 | 8.92 | 8.70 | 8.89 | 00:00:00 | | 2005-07-26 | 19,252,700 | 9.50 | 9.68 | 9.30 | 9.61 | 00:00:00 | | 2005-07-27 | 7,208,900 | 9.63 | 9.85 | 9.53 | 9.77 | 00:00:00 | | 2005-07-28 | 4,693,600 | 9.75 | 9.91 | 9.69 | 9.79 | 00:00:00 | | 2005-07-29 | 5,787,100 | 9.79 | 9.93 | 9.62 | 9.72 | 00:00:00 | | 2005-08-01 | 4,940,400 | 9.65 | 9.84 | 9.48 | 9.63 | 00:00:00 | | 2005-08-02 | 4,423,500 | 9.66 | 9.79 | 9.55 | 9.72 | 00:00:00 | | 2005-08-03 | 2,567,300 | 9.63 | 9.75 | 9.60 | 9.67 | 00:00:00 | | 2005-08-04 | 3,148,900 | 9.60 | 9.68 | 9.52 | 9.54 | 00:00:00 | | 2005-08-05 | 2,963,600 | 9.50 | 9.60 | 9.34 | 9.41 | 00:00:00 | | 2005-08-08 | 3,390,300 | 9.37 | 9.49 | 9.34 | 9.36 | 00:00:00 | | 2005-08-09 | 3,863,800 | 9.36 | 9.49 | 9.30 | 9.35 | 00:00:00 | | 2005-08-10 | 4,698,600 | 9.40 | 9.46 | 9.24 | 9.30 | 00:00:00 | | 2005-08-11 | 4,269,800 | 9.33 | 9.35 | 9.10 | 9.28 | 00:00:00 | | 2005-08-12 | 3,001,200 | 9.26 | 9.30 | 9.19 | 9.29 | 00:00:00 | | 2005-08-15 | 2,460,700 | 9.25 | 9.42 | 9.22 | 9.36 | 00:00:00 | | 2005-08-16 | 5,641,600 | 9.33 | 9.36 | 9.05 | 9.09 | 00:00:00 | | 2005-08-17 | 4,770,800 | 9.06 | 9.38 | 9.04 | 9.25 | 00:00:00 | | 2005-08-18 | 3,861,200 | 9.23 | 9.23 | 9.06 | 9.13 | 00:00:00 | | 2005-08-19 | 2,843,600 | 9.24 | 9.27 | 9.10 | 9.17 | 00:00:00 | | 2005-08-22 | 3,160,800 | 9.13 | 9.20 | 9.03 | 9.08 | 00:00:00 | | 2005-08-23 | 2,544,300 | 9.15 | 9.16 | 9.01 | 9.06 | 00:00:00 | | 2005-08-24 | 4,817,900 | 9.08 | 9.13 | 8.80 | 8.86 | 00:00:00 | | 2005-08-25 | 2,795,100 | 8.88 | 9.00 | 8.88 | 8.99 | 00:00:00 | | 2005-08-26 | 2,668,700 | 9.00 | 9.00 | 8.84 | 8.84 | 00:00:00 | | 2005-08-29 | 2,355,100 | 8.80 | 8.95 | 8.80 | 8.90 | 00:00:00 | | 2005-08-30 | 2,917,800 | 8.85 | 8.87 | 8.71 | 8.81 | 00:00:00 | | 2005-08-31 | 4,029,000 | 8.80 | 8.89 | 8.67 | 8.86 | 00:00:00 | | 2005-09-01 | 3,633,200 | 8.88 | 8.89 | 8.70 | 8.80 | 00:00:00 | | 2005-09-02 | 5,078,700 | 8.81 | 8.97 | 8.51 | 8.58 | 00:00:00 | | 2005-09-06 | 5,019,400 | 8.59 | 8.86 | 8.59 | 8.79 | 00:00:00 | | 2005-09-07 | 9,747,000 | 8.88 | 9.10 | 8.65 | 9.00 | 00:00:00 | | 2005-09-08 | 5,604,600 | 8.98 | 9.16 | 8.94 | 9.08 | 00:00:00 | | 2005-09-09 | 4,046,700 | 9.12 | 9.25 | 9.01 | 9.12 | 00:00:00 | | 2005-09-12 | 6,996,800 | 9.09 | 9.52 | 9.07 | 9.47 | 00:00:00 | | 2005-09-13 | 6,145,300 | 9.50 | 9.62 | 9.40 | 9.52 | 00:00:00 | | 2005-09-14 | 7,242,600 | 9.47 | 9.59 | 9.44 | 9.47 | 00:00:00 | | 2005-09-15 | 5,128,600 | 9.52 | 9.64 | 9.50 | 9.54 | 00:00:00 | | 2005-09-16 | 6,253,100 | 9.55 | 9.57 | 9.51 | 9.57 | 00:00:00 | | 2005-09-19 | 8,123,900 | 9.70 | 9.93 | 9.57 | 9.64 | 00:00:00 | | 2005-09-20 | 4,960,200 | 9.69 | 9.89 | 9.59 | 9.70 | 00:00:00 | | 2005-09-21 | 4,086,700 | 9.69 | 9.69 | 9.39 | 9.50 | 00:00:00 | | 2005-09-22 | 5,523,200 | 9.49 | 9.65 | 9.36 | 9.57 | 00:00:00 | | 2005-09-23 | 7,054,300 | 9.54 | 10.00 | 9.54 | 9.84 | 00:00:00 | | 2005-09-26 | 8,625,900 | 10.00 | 10.25 | 9.80 | 9.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
