|
 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 | | 2005-09-26 | 8,625,900 | 10.00 | 10.25 | 9.80 | 9.96 | 00:00:00 | | 2005-09-27 | 9,346,700 | 9.99 | 10.25 | 9.83 | 10.03 | 00:00:00 | | 2005-09-28 | 12,250,600 | 10.07 | 10.60 | 10.04 | 10.50 | 00:00:00 | | 2005-09-29 | 5,246,000 | 10.41 | 10.54 | 10.34 | 10.51 | 00:00:00 | | 2005-09-30 | 6,532,000 | 10.46 | 10.60 | 10.31 | 10.52 | 00:00:00 | | 2005-10-03 | 6,437,400 | 10.48 | 10.73 | 10.43 | 10.44 | 00:00:00 | | 2005-10-04 | 5,934,800 | 10.42 | 10.50 | 10.17 | 10.27 | 00:00:00 | | 2005-10-05 | 8,597,400 | 10.06 | 10.25 | 9.81 | 10.06 | 00:00:00 | | 2005-10-06 | 5,480,600 | 10.06 | 10.15 | 9.88 | 9.96 | 00:00:00 | | 2005-10-07 | 3,991,300 | 10.00 | 10.11 | 9.93 | 10.02 | 00:00:00 | | 2005-10-10 | 4,940,100 | 9.97 | 10.03 | 9.71 | 9.86 | 00:00:00 | | 2005-10-11 | 4,011,500 | 9.85 | 9.94 | 9.60 | 9.61 | 00:00:00 | | 2005-10-12 | 5,319,300 | 9.59 | 9.80 | 9.39 | 9.45 | 00:00:00 | | 2005-10-13 | 4,226,600 | 9.46 | 9.71 | 9.41 | 9.60 | 00:00:00 | | 2005-10-14 | 4,683,800 | 9.67 | 9.86 | 9.61 | 9.82 | 00:00:00 | | 2005-10-17 | 6,320,700 | 9.87 | 10.05 | 9.79 | 9.88 | 00:00:00 | | 2005-10-18 | 5,345,200 | 9.85 | 9.99 | 9.77 | 9.93 | 00:00:00 | | 2005-10-19 | 4,286,800 | 9.90 | 10.04 | 9.87 | 10.04 | 00:00:00 | | 2005-10-20 | 5,703,700 | 10.05 | 10.23 | 9.98 | 10.05 | 00:00:00 | | 2005-10-21 | 6,042,300 | 10.10 | 10.29 | 10.00 | 10.09 | 00:00:00 | | 2005-10-24 | 6,809,600 | 10.09 | 10.18 | 9.87 | 10.11 | 00:00:00 | | 2005-10-25 | 12,045,300 | 9.91 | 10.17 | 9.84 | 10.03 | 00:00:00 | | 2005-10-26 | 13,000,000 | 10.01 | 10.08 | 9.18 | 9.67 | 00:00:00 | | 2005-10-27 | 6,263,300 | 9.61 | 9.67 | 9.31 | 9.39 | 00:00:00 | | 2005-10-28 | 4,956,000 | 9.61 | 9.65 | 9.31 | 9.43 | 00:00:00 | | 2005-10-31 | 5,643,100 | 9.46 | 9.65 | 9.46 | 9.56 | 00:00:00 | | 2005-11-01 | 4,946,700 | 9.61 | 9.67 | 9.52 | 9.66 | 00:00:00 | | 2005-11-02 | 5,109,900 | 9.56 | 9.77 | 9.54 | 9.65 | 00:00:00 | | 2005-11-03 | 3,381,300 | 9.74 | 9.84 | 9.69 | 9.75 | 00:00:00 | | 2005-11-04 | 7,697,000 | 9.82 | 10.03 | 9.71 | 10.01 | 00:00:00 | | 2005-11-07 | 7,548,200 | 10.03 | 10.17 | 9.95 | 10.00 | 00:00:00 | | 2005-11-08 | 3,205,700 | 9.90 | 10.03 | 9.88 | 9.90 | 00:00:00 | | 2005-11-09 | 3,639,600 | 9.99 | 9.99 | 9.75 | 9.82 | 00:00:00 | | 2005-11-10 | 5,600,400 | 9.89 | 9.90 | 9.44 | 9.67 | 00:00:00 | | 2005-11-11 | 4,738,900 | 9.68 | 9.88 | 9.61 | 9.85 | 00:00:00 | | 2005-11-14 | 6,488,100 | 9.74 | 10.00 | 9.74 | 9.82 | 00:00:00 | | 2005-11-15 | 4,422,600 | 9.85 | 9.90 | 9.53 | 9.70 | 00:00:00 | | 2005-11-16 | 14,620,100 | 9.69 | 9.77 | 8.73 | 9.16 | 00:00:00 | | 2005-11-17 | 7,220,400 | 9.12 | 9.71 | 9.02 | 9.69 | 00:00:00 | | 2005-11-18 | 6,871,400 | 9.76 | 9.95 | 9.66 | 9.84 | 00:00:00 | | 2005-11-21 | 4,725,000 | 9.76 | 10.00 | 9.76 | 9.99 | 00:00:00 | | 2005-11-22 | 5,133,000 | 9.95 | 9.99 | 9.88 | 9.94 | 00:00:00 | | 2005-11-23 | 4,095,500 | 9.97 | 9.97 | 9.87 | 9.95 | 00:00:00 | | 2005-11-25 | 1,208,300 | 9.97 | 9.97 | 9.80 | 9.85 | 00:00:00 | | 2005-11-28 | 5,505,100 | 9.89 | 9.98 | 9.82 | 9.90 | 00:00:00 | | 2005-11-29 | 8,232,100 | 9.94 | 10.16 | 9.89 | 10.12 | 00:00:00 | | 2005-11-30 | 9,579,600 | 10.15 | 10.37 | 10.08 | 10.26 | 00:00:00 | | 2005-12-01 | 10,002,700 | 10.27 | 10.64 | 10.27 | 10.59 | 00:00:00 | | 2005-12-02 | 8,169,600 | 10.55 | 10.87 | 10.47 | 10.79 | 00:00:00 | | 2005-12-05 | 6,401,000 | 10.76 | 10.76 | 10.45 | 10.63 | 00:00:00 | | 2005-12-06 | 6,645,800 | 10.61 | 10.94 | 10.61 | 10.82 | 00:00:00 | | 2005-12-07 | 6,047,900 | 10.79 | 10.91 | 10.77 | 10.83 | 00:00:00 | | 2005-12-08 | 6,982,200 | 10.85 | 10.94 | 10.66 | 10.76 | 00:00:00 | | 2005-12-09 | 5,409,000 | 10.75 | 10.92 | 10.71 | 10.82 | 00:00:00 | | 2005-12-12 | 4,744,900 | 10.78 | 10.84 | 10.64 | 10.72 | 00:00:00 | | 2005-12-13 | 8,545,400 | 10.71 | 11.00 | 10.65 | 10.91 | 00:00:00 | | 2005-12-14 | 4,860,300 | 10.97 | 10.98 | 10.80 | 10.95 | 00:00:00 | | 2005-12-15 | 7,435,000 | 10.93 | 10.98 | 10.65 | 10.87 | 00:00:00 | | 2005-12-16 | 5,856,700 | 10.87 | 11.04 | 10.87 | 10.96 | 00:00:00 | | 2005-12-19 | 7,793,900 | 10.99 | 11.00 | 10.61 | 10.67 | 00:00:00 | | 2005-12-20 | 5,205,400 | 10.60 | 10.72 | 10.36 | 10.48 | 00:00:00 | | 2005-12-21 | 5,911,600 | 10.59 | 10.81 | 10.50 | 10.64 | 00:00:00 | | 2005-12-22 | 9,141,700 | 10.68 | 11.25 | 10.61 | 11.21 | 00:00:00 | | 2005-12-23 | 7,118,500 | 11.10 | 11.40 | 11.09 | 11.23 | 00:00:00 | | 2005-12-27 | 5,737,000 | 11.30 | 11.49 | 11.06 | 11.08 | 00:00:00 | | 2005-12-28 | 3,891,900 | 11.06 | 11.16 | 10.85 | 11.08 | 00:00:00 | | 2005-12-29 | 3,325,200 | 11.04 | 11.10 | 10.90 | 10.91 | 00:00:00 | | 2005-12-30 | 3,301,400 | 10.85 | 11.00 | 10.73 | 10.90 | 00:00:00 | | 2006-01-03 | 10,331,000 | 10.96 | 11.60 | 10.91 | 11.54 | 00:00:00 | | 2006-01-04 | 7,723,600 | 11.48 | 11.88 | 11.46 | 11.74 | 00:00:00 | | 2006-01-05 | 4,754,300 | 11.64 | 11.98 | 11.61 | 11.87 | 00:00:00 | | 2006-01-06 | 11,097,200 | 11.79 | 11.89 | 11.21 | 11.69 | 00:00:00 | | 2006-01-09 | 6,377,700 | 11.46 | 11.71 | 11.40 | 11.60 | 00:00:00 | | 2006-01-10 | 6,682,500 | 11.60 | 11.60 | 11.41 | 11.46 | 00:00:00 | | 2006-01-11 | 5,339,500 | 11.46 | 11.63 | 11.43 | 11.61 | 00:00:00 | | 2006-01-12 | 7,333,300 | 11.31 | 11.42 | 11.11 | 11.22 | 00:00:00 | | 2006-01-13 | 4,487,100 | 11.20 | 11.25 | 10.86 | 11.24 | 00:00:00 | | 2006-01-17 | 9,770,200 | 11.15 | 11.60 | 11.14 | 11.53 | 00:00:00 | | 2006-01-18 | 9,204,600 | 11.60 | 11.60 | 11.27 | 11.43 | 00:00:00 | | 2006-01-19 | 6,212,500 | 11.41 | 11.53 | 11.37 | 11.39 | 00:00:00 | | 2006-01-20 | 6,399,100 | 11.31 | 11.33 | 10.86 | 10.91 | 00:00:00 | | 2006-01-23 | 6,800,500 | 10.88 | 11.19 | 10.82 | 10.95 | 00:00:00 | | 2006-01-24 | 7,791,400 | 11.05 | 11.06 | 10.63 | 10.69 | 00:00:00 | | 2006-01-25 | 10,147,300 | 10.79 | 10.84 | 10.43 | 10.51 | 00:00:00 | | 2006-01-26 | 28,060,100 | 12.75 | 12.98 | 12.40 | 12.57 | 00:00:00 | | 2006-01-27 | 11,083,000 | 12.61 | 12.82 | 12.30 | 12.55 | 00:00:00 | | 2006-01-30 | 6,633,400 | 12.37 | 12.77 | 12.29 | 12.64 | 00:00:00 | | 2006-01-31 | 9,189,900 | 12.75 | 12.96 | 12.38 | 12.79 | 00:00:00 | | 2006-02-01 | 11,020,500 | 12.63 | 13.32 | 12.54 | 13.29 | 00:00:00 | | 2006-02-02 | 8,006,100 | 13.19 | 13.45 | 12.95 | 12.98 | 00:00:00 | | 2006-02-03 | 10,609,200 | 13.00 | 13.52 | 12.97 | 13.52 | 00:00:00 | | 2006-02-06 | 7,749,900 | 13.44 | 13.61 | 13.16 | 13.27 | 00:00:00 | | 2006-02-07 | 9,458,300 | 13.32 | 13.73 | 13.24 | 13.59 | 00:00:00 | | 2006-02-08 | 13,472,100 | 13.70 | 14.32 | 13.60 | 14.25 | 00:00:00 | | 2006-02-09 | 12,229,900 | 14.20 | 14.36 | 13.85 | 13.97 | 00:00:00 | | 2006-02-10 | 6,414,000 | 14.00 | 14.27 | 13.85 | 14.23 | 00:00:00 | | 2006-02-13 | 6,567,300 | 14.19 | 14.27 | 13.96 | 13.96 | 00:00:00 | | 2006-02-14 | 8,756,000 | 14.00 | 14.24 | 13.98 | 14.01 | 00:00:00 | | 2006-02-15 | 6,548,300 | 13.98 | 14.11 | 13.82 | 14.10 | 00:00:00 | | 2006-02-16 | 6,375,100 | 14.15 | 14.49 | 14.04 | 14.41 | 00:00:00 | | 2006-02-17 | 7,557,100 | 14.38 | 14.82 | 14.35 | 14.46 | 00:00:00 | | 2006-02-21 | 6,731,900 | 14.50 | 14.71 | 13.98 | 14.22 | 00:00:00 | | 2006-02-22 | 6,053,000 | 14.21 | 14.69 | 14.21 | 14.61 | 00:00:00 | | 2006-02-23 | 5,598,000 | 14.57 | 14.88 | 14.50 | 14.76 | 00:00:00 | | 2006-02-24 | 4,894,400 | 14.67 | 15.01 | 14.67 | 14.91 | 00:00:00 | | 2006-02-27 | 3,981,000 | 14.96 | 15.15 | 14.84 | 15.08 | 00:00:00 | | 2006-02-28 | 9,567,200 | 14.94 | 15.00 | 14.32 | 14.69 | 00:00:00 | | 2006-03-01 | 8,063,900 | 14.68 | 14.89 | 14.51 | 14.87 | 00:00:00 | | 2006-03-02 | 5,402,900 | 14.85 | 14.87 | 14.69 | 14.84 | 00:00:00 | | 2006-03-03 | 9,762,100 | 14.77 | 15.32 | 14.76 | 15.01 | 00:00:00 | | 2006-03-06 | 22,102,300 | 14.01 | 14.18 | 12.89 | 13.03 | 00:00:00 | | 2006-03-07 | 9,034,300 | 12.95 | 13.31 | 12.20 | 13.22 | 00:00:00 | | 2006-03-08 | 9,580,100 | 13.17 | 13.58 | 13.13 | 13.56 | 00:00:00 | | 2006-03-09 | 7,314,700 | 13.47 | 14.09 | 13.47 | 13.75 | 00:00:00 | | 2006-03-10 | 6,095,600 | 13.64 | 13.92 | 13.38 | 13.76 | 00:00:00 | | 2006-03-13 | 4,837,800 | 13.87 | 14.09 | 13.80 | 14.03 | 00:00:00 | | 2006-03-14 | 5,187,100 | 14.12 | 14.25 | 14.04 | 14.13 | 00:00:00 | | 2006-03-15 | 8,309,300 | 14.07 | 14.35 | 13.99 | 14.31 | 00:00:00 | | 2006-03-16 | 9,888,500 | 14.62 | 14.95 | 14.54 | 14.79 | 00:00:00 | | 2006-03-17 | 4,445,900 | 14.90 | 14.95 | 14.64 | 14.82 | 00:00:00 | | 2006-03-20 | 4,198,700 | 14.90 | 14.95 | 14.56 | 14.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
