|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 4,198,700 | 14.90 | 14.95 | 14.56 | 14.67 | 00:00:00 | 2006-03-21 | 4,734,800 | 14.64 | 15.00 | 14.41 | 14.44 | 00:00:00 | 2006-03-22 | 5,779,200 | 14.44 | 14.64 | 14.16 | 14.60 | 00:00:00 | 2006-03-23 | 5,472,200 | 14.50 | 14.59 | 14.22 | 14.24 | 00:00:00 | 2006-03-24 | 14,190,800 | 14.56 | 15.36 | 14.50 | 15.35 | 00:00:00 | 2006-03-27 | 8,149,400 | 15.28 | 15.47 | 15.11 | 15.36 | 00:00:00 | 2006-03-28 | 10,974,000 | 15.49 | 15.94 | 15.47 | 15.92 | 00:00:00 | 2006-03-29 | 7,079,400 | 15.96 | 16.01 | 15.72 | 15.91 | 00:00:00 | 2006-03-30 | 4,670,700 | 15.87 | 16.04 | 15.84 | 15.95 | 00:00:00 | 2006-03-31 | 4,842,400 | 15.97 | 16.00 | 15.77 | 15.90 | 00:00:00 | 2006-04-03 | 5,385,600 | 15.92 | 16.01 | 15.73 | 15.89 | 00:00:00 | 2006-04-04 | 9,762,400 | 15.93 | 15.94 | 15.55 | 15.78 | 00:00:00 | 2006-04-05 | 4,278,400 | 15.81 | 16.06 | 15.72 | 15.98 | 00:00:00 | 2006-04-06 | 4,457,200 | 16.02 | 16.25 | 15.88 | 15.99 | 00:00:00 | 2006-04-07 | 2,461,500 | 15.97 | 16.09 | 15.71 | 15.83 | 00:00:00 | 2006-04-10 | 5,548,400 | 15.80 | 15.95 | 15.42 | 15.52 | 00:00:00 | 2006-04-11 | 4,777,200 | 15.59 | 15.71 | 15.03 | 15.26 | 00:00:00 | 2006-04-12 | 4,070,100 | 15.21 | 15.48 | 15.04 | 15.44 | 00:00:00 | 2006-04-13 | 3,325,500 | 15.39 | 15.80 | 15.31 | 15.45 | 00:00:00 | 2006-04-17 | 3,352,900 | 15.49 | 15.74 | 15.25 | 15.34 | 00:00:00 | 2006-04-18 | 6,032,100 | 15.34 | 15.60 | 15.18 | 15.26 | 00:00:00 | 2006-04-19 | 2,411,900 | 15.39 | 15.52 | 15.23 | 15.40 | 00:00:00 | 2006-04-20 | 2,168,500 | 15.42 | 15.55 | 15.18 | 15.40 | 00:00:00 | 2006-04-21 | 4,332,500 | 15.40 | 15.50 | 14.94 | 15.08 | 00:00:00 | 2006-04-24 | 3,730,600 | 15.05 | 15.16 | 14.90 | 15.08 | 00:00:00 | 2006-04-25 | 12,593,600 | 15.23 | 16.46 | 14.94 | 15.81 | 00:00:00 | 2006-04-26 | 14,778,600 | 16.40 | 17.28 | 16.31 | 17.09 | 00:00:00 | 2006-04-27 | 7,627,400 | 16.87 | 16.96 | 16.40 | 16.47 | 00:00:00 | 2006-04-28 | 6,541,800 | 16.20 | 16.27 | 15.69 | 15.85 | 00:00:00 | 2006-05-01 | 4,567,700 | 15.90 | 16.25 | 15.72 | 15.84 | 00:00:00 | 2006-05-02 | 3,306,200 | 15.92 | 16.25 | 15.85 | 16.04 | 00:00:00 | 2006-05-03 | 4,723,000 | 16.18 | 16.20 | 15.96 | 16.14 | 00:00:00 | 2006-05-04 | 3,369,200 | 16.18 | 16.40 | 16.07 | 16.23 | 00:00:00 | 2006-05-05 | 3,245,700 | 16.36 | 16.40 | 16.21 | 16.26 | 00:00:00 | 2006-05-08 | 3,421,700 | 16.29 | 16.30 | 15.86 | 15.98 | 00:00:00 | 2006-05-09 | 3,041,600 | 15.91 | 16.17 | 15.88 | 16.13 | 00:00:00 | 2006-05-10 | 5,011,600 | 16.13 | 16.15 | 15.90 | 16.07 | 00:00:00 | 2006-05-11 | 5,674,600 | 15.98 | 16.09 | 15.25 | 15.46 | 00:00:00 | 2006-05-12 | 6,007,700 | 15.45 | 15.49 | 14.55 | 14.66 | 00:00:00 | 2006-05-15 | 6,387,100 | 14.61 | 14.62 | 14.08 | 14.34 | 00:00:00 | 2006-05-16 | 8,054,900 | 14.30 | 14.34 | 13.89 | 14.10 | 00:00:00 | 2006-05-17 | 7,758,300 | 13.83 | 13.94 | 13.38 | 13.67 | 00:00:00 | 2006-05-18 | 9,966,100 | 13.76 | 14.34 | 13.75 | 13.78 | 00:00:00 | 2006-05-19 | 8,714,700 | 13.92 | 14.06 | 13.61 | 14.02 | 00:00:00 | 2006-05-22 | 7,376,900 | 14.12 | 14.26 | 13.88 | 14.14 | 00:00:00 | 2006-05-23 | 6,903,700 | 14.25 | 14.68 | 14.21 | 14.24 | 00:00:00 | 2006-05-24 | 5,796,900 | 14.23 | 14.48 | 13.83 | 14.31 | 00:00:00 | 2006-05-25 | 5,581,200 | 14.53 | 14.80 | 14.44 | 14.53 | 00:00:00 | 2006-05-26 | 2,014,200 | 14.62 | 14.74 | 14.49 | 14.68 | 00:00:00 | 2006-05-30 | 4,410,300 | 14.50 | 14.65 | 14.36 | 14.48 | 00:00:00 | 2006-05-31 | 5,438,200 | 14.47 | 14.55 | 14.27 | 14.30 | 00:00:00 | 2006-06-01 | 6,081,100 | 14.40 | 15.11 | 14.36 | 15.03 | 00:00:00 | 2006-06-02 | 7,162,200 | 15.17 | 15.69 | 15.17 | 15.59 | 00:00:00 | 2006-06-05 | 6,034,400 | 15.43 | 15.78 | 15.09 | 15.10 | 00:00:00 | 2006-06-06 | 7,921,800 | 15.11 | 15.60 | 15.05 | 15.54 | 00:00:00 | 2006-06-07 | 6,191,000 | 15.60 | 15.99 | 15.50 | 15.56 | 00:00:00 | 2006-06-08 | 5,719,500 | 15.63 | 15.63 | 14.81 | 15.40 | 00:00:00 | 2006-06-09 | 3,793,000 | 15.41 | 15.71 | 14.93 | 15.01 | 00:00:00 | 2006-06-12 | 13,372,800 | 14.54 | 14.61 | 13.30 | 13.40 | 00:00:00 | 2006-06-13 | 6,998,000 | 13.36 | 13.59 | 13.01 | 13.41 | 00:00:00 | 2006-06-14 | 6,045,800 | 13.36 | 13.94 | 13.35 | 13.89 | 00:00:00 | 2006-06-15 | 5,290,300 | 13.96 | 14.52 | 13.90 | 14.51 | 00:00:00 | 2006-06-16 | 5,610,900 | 14.58 | 14.87 | 14.20 | 14.32 | 00:00:00 | 2006-06-19 | 5,937,200 | 14.57 | 14.80 | 14.04 | 14.05 | 00:00:00 | 2006-06-20 | 9,467,400 | 14.03 | 14.62 | 13.92 | 14.33 | 00:00:00 | 2006-06-21 | 7,031,900 | 14.49 | 14.80 | 14.40 | 14.41 | 00:00:00 | 2006-06-22 | 4,875,600 | 14.45 | 14.56 | 14.09 | 14.19 | 00:00:00 | 2006-06-23 | 8,625,100 | 14.16 | 14.21 | 13.59 | 13.71 | 00:00:00 | 2006-06-26 | 8,208,400 | 13.77 | 13.79 | 13.33 | 13.50 | 00:00:00 | 2006-06-27 | 8,224,200 | 13.40 | 13.54 | 12.72 | 12.80 | 00:00:00 | 2006-06-28 | 7,142,700 | 12.89 | 13.00 | 12.69 | 12.87 | 00:00:00 | 2006-06-29 | 9,537,700 | 12.80 | 13.57 | 12.75 | 13.41 | 00:00:00 | 2006-06-30 | 5,753,000 | 13.58 | 13.63 | 13.26 | 13.31 | 00:00:00 | 2006-07-03 | 2,130,400 | 13.49 | 13.52 | 13.37 | 13.48 | 00:00:00 | 2006-07-05 | 5,547,300 | 13.43 | 13.44 | 12.87 | 12.98 | 00:00:00 | 2006-07-06 | 5,177,500 | 13.00 | 13.27 | 13.00 | 13.26 | 00:00:00 | 2006-07-07 | 5,372,700 | 13.06 | 13.18 | 12.65 | 12.70 | 00:00:00 | 2006-07-10 | 5,651,400 | 12.74 | 12.75 | 12.10 | 12.20 | 00:00:00 | 2006-07-11 | 9,258,900 | 12.35 | 12.36 | 11.83 | 12.17 | 00:00:00 | 2006-07-12 | 7,517,200 | 12.13 | 12.43 | 11.76 | 11.88 | 00:00:00 | 2006-07-13 | 6,838,000 | 11.80 | 11.99 | 11.52 | 11.79 | 00:00:00 | 2006-07-14 | 6,139,400 | 11.73 | 11.83 | 11.35 | 11.53 | 00:00:00 | 2006-07-17 | 5,339,400 | 11.66 | 11.72 | 11.36 | 11.65 | 00:00:00 | 2006-07-18 | 7,798,000 | 11.67 | 11.89 | 10.97 | 11.34 | 00:00:00 | 2006-07-19 | 8,097,300 | 11.32 | 11.50 | 10.93 | 11.48 | 00:00:00 | 2006-07-20 | 4,491,200 | 11.39 | 11.55 | 11.13 | 11.16 | 00:00:00 | 2006-07-21 | 5,708,400 | 11.08 | 11.16 | 10.67 | 10.74 | 00:00:00 | 2006-07-24 | 5,293,300 | 10.84 | 11.39 | 10.81 | 11.38 | 00:00:00 | 2006-07-25 | 4,853,800 | 11.28 | 11.62 | 11.23 | 11.37 | 00:00:00 | 2006-07-26 | 8,488,300 | 11.29 | 11.42 | 10.93 | 11.00 | 00:00:00 | 2006-07-27 | 27,289,000 | 9.99 | 10.23 | 9.12 | 9.25 | 00:00:00 | 2006-07-28 | 16,189,900 | 9.31 | 9.64 | 9.01 | 9.36 | 00:00:00 | 2006-07-31 | 10,685,900 | 9.36 | 9.51 | 9.15 | 9.40 | 00:00:00 | 2006-08-01 | 9,174,000 | 9.35 | 9.35 | 9.01 | 9.10 | 00:00:00 | 2006-08-02 | 9,597,100 | 9.09 | 9.19 | 8.93 | 9.05 | 00:00:00 | 2006-08-03 | 8,864,500 | 9.05 | 9.41 | 8.85 | 9.22 | 00:00:00 | 2006-08-04 | 6,573,000 | 9.46 | 9.54 | 9.12 | 9.28 | 00:00:00 | 2006-08-07 | 4,284,100 | 9.20 | 9.34 | 9.10 | 9.13 | 00:00:00 | 2006-08-08 | 8,159,100 | 9.16 | 9.41 | 9.15 | 9.35 | 00:00:00 | 2006-08-09 | 9,204,400 | 9.54 | 9.66 | 9.05 | 9.05 | 00:00:00 | 2006-08-10 | 8,266,300 | 9.05 | 9.30 | 8.99 | 9.05 | 00:00:00 | 2006-08-11 | 3,791,800 | 9.01 | 9.10 | 8.92 | 8.96 | 00:00:00 | 2006-08-14 | 4,654,400 | 9.07 | 9.13 | 8.84 | 8.99 | 00:00:00 | 2006-08-15 | 6,194,400 | 9.06 | 9.50 | 9.05 | 9.41 | 00:00:00 | 2006-08-16 | 6,351,500 | 9.46 | 9.78 | 9.31 | 9.77 | 00:00:00 | 2006-08-17 | 12,576,600 | 9.78 | 10.39 | 9.67 | 10.17 | 00:00:00 | 2006-08-18 | 6,860,600 | 10.24 | 10.29 | 9.92 | 10.13 | 00:00:00 | 2006-08-21 | 3,588,000 | 10.14 | 10.18 | 9.81 | 9.99 | 00:00:00 | 2006-08-22 | 4,448,300 | 9.99 | 10.06 | 9.82 | 9.98 | 00:00:00 | 2006-08-23 | 7,393,500 | 9.94 | 10.02 | 9.60 | 9.67 | 00:00:00 | 2006-08-24 | 7,663,400 | 9.75 | 9.80 | 9.61 | 9.78 | 00:00:00 | 2006-08-25 | 7,180,200 | 9.74 | 10.22 | 9.69 | 10.08 | 00:00:00 | 2006-08-28 | 6,961,700 | 10.04 | 10.42 | 10.01 | 10.29 | 00:00:00 | 2006-08-29 | 6,271,500 | 10.26 | 10.51 | 10.15 | 10.49 | 00:00:00 | 2006-08-30 | 7,004,200 | 10.51 | 10.57 | 10.32 | 10.42 | 00:00:00 | 2006-08-31 | 9,686,100 | 10.40 | 10.47 | 10.17 | 10.19 | 00:00:00 | 2006-09-01 | 6,743,700 | 10.25 | 10.29 | 9.99 | 10.20 | 00:00:00 | 2006-09-05 | 9,032,500 | 10.21 | 10.63 | 9.98 | 10.59 | 00:00:00 | 2006-09-06 | 9,076,300 | 10.47 | 10.52 | 9.98 | 10.00 | 00:00:00 | 2006-09-07 | 7,786,400 | 9.99 | 10.00 | 9.68 | 9.72 | 00:00:00 | 2006-09-08 | 6,524,000 | 9.72 | 9.77 | 9.59 | 9.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|