|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 6,524,000 | 9.72 | 9.77 | 9.59 | 9.66 | 00:00:00 | | 2006-09-11 | 10,807,700 | 9.59 | 9.66 | 9.36 | 9.47 | 00:00:00 | | 2006-09-12 | 20,596,900 | 9.53 | 10.12 | 9.40 | 10.09 | 00:00:00 | | 2006-09-13 | 21,725,200 | 10.23 | 10.73 | 10.12 | 10.57 | 00:00:00 | | 2006-09-14 | 13,624,200 | 10.62 | 10.83 | 10.43 | 10.75 | 00:00:00 | | 2006-09-15 | 10,092,900 | 10.78 | 10.90 | 10.33 | 10.51 | 00:00:00 | | 2006-09-18 | 7,331,400 | 10.44 | 10.57 | 10.25 | 10.27 | 00:00:00 | | 2006-09-19 | 6,834,200 | 10.25 | 10.30 | 9.97 | 10.22 | 00:00:00 | | 2006-09-20 | 13,976,400 | 10.35 | 10.41 | 10.05 | 10.29 | 00:00:00 | | 2006-09-21 | 27,310,200 | 10.64 | 11.34 | 10.50 | 11.14 | 00:00:00 | | 2006-09-22 | 12,343,500 | 11.14 | 11.14 | 10.65 | 11.00 | 00:00:00 | | 2006-09-25 | 13,709,100 | 11.12 | 11.35 | 10.84 | 11.34 | 00:00:00 | | 2006-09-26 | 8,746,700 | 11.38 | 11.44 | 11.07 | 11.28 | 00:00:00 | | 2006-09-27 | 6,139,600 | 11.21 | 11.31 | 11.02 | 11.07 | 00:00:00 | | 2006-09-28 | 11,582,800 | 11.13 | 11.28 | 10.95 | 11.13 | 00:00:00 | | 2006-09-29 | 8,856,900 | 11.15 | 11.22 | 10.90 | 10.96 | 00:00:00 | | 2006-10-02 | 7,958,100 | 10.87 | 10.97 | 10.66 | 10.76 | 00:00:00 | | 2006-10-03 | 10,443,800 | 10.78 | 11.06 | 10.50 | 10.97 | 00:00:00 | | 2006-10-04 | 8,293,700 | 11.00 | 11.25 | 10.81 | 11.21 | 00:00:00 | | 2006-10-05 | 6,021,000 | 11.22 | 11.27 | 11.08 | 11.15 | 00:00:00 | | 2006-10-06 | 9,022,300 | 11.23 | 11.42 | 10.97 | 11.34 | 00:00:00 | | 2006-10-09 | 7,519,300 | 11.32 | 11.34 | 11.04 | 11.14 | 00:00:00 | | 2006-10-10 | 8,161,900 | 11.15 | 11.22 | 10.83 | 11.02 | 00:00:00 | | 2006-10-11 | 10,740,500 | 10.88 | 11.09 | 10.66 | 10.81 | 00:00:00 | | 2006-10-12 | 5,445,700 | 10.98 | 11.02 | 10.78 | 10.94 | 00:00:00 | | 2006-10-13 | 6,318,700 | 10.90 | 10.95 | 10.81 | 10.87 | 00:00:00 | | 2006-10-16 | 6,564,300 | 10.90 | 10.93 | 10.81 | 10.84 | 00:00:00 | | 2006-10-17 | 8,724,700 | 10.75 | 10.80 | 10.52 | 10.71 | 00:00:00 | | 2006-10-18 | 5,335,500 | 10.72 | 10.87 | 10.53 | 10.60 | 00:00:00 | | 2006-10-19 | 4,972,200 | 10.50 | 10.68 | 10.39 | 10.66 | 00:00:00 | | 2006-10-20 | 9,533,200 | 10.77 | 10.97 | 10.66 | 10.70 | 00:00:00 | | 2006-10-23 | 10,989,800 | 10.66 | 11.05 | 10.62 | 11.02 | 00:00:00 | | 2006-10-24 | 27,123,500 | 9.92 | 10.41 | 9.84 | 10.40 | 00:00:00 | | 2006-10-25 | 13,084,700 | 10.40 | 10.54 | 10.28 | 10.47 | 00:00:00 | | 2006-10-26 | 9,470,100 | 10.47 | 10.65 | 10.29 | 10.30 | 00:00:00 | | 2006-10-27 | 7,787,500 | 10.29 | 10.45 | 10.25 | 10.34 | 00:00:00 | | 2006-10-30 | 9,961,200 | 10.53 | 10.76 | 10.47 | 10.55 | 00:00:00 | | 2006-10-31 | 7,394,300 | 10.61 | 10.70 | 10.43 | 10.54 | 00:00:00 | | 2006-11-01 | 7,569,200 | 10.58 | 10.84 | 10.33 | 10.36 | 00:00:00 | | 2006-11-02 | 3,943,400 | 10.38 | 10.61 | 10.33 | 10.58 | 00:00:00 | | 2006-11-03 | 7,882,700 | 10.60 | 10.84 | 10.53 | 10.77 | 00:00:00 | | 2006-11-06 | 6,265,400 | 10.83 | 11.19 | 10.81 | 11.05 | 00:00:00 | | 2006-11-07 | 6,392,200 | 11.10 | 11.38 | 11.06 | 11.25 | 00:00:00 | | 2006-11-08 | 5,278,700 | 11.20 | 11.45 | 11.14 | 11.30 | 00:00:00 | | 2006-11-09 | 8,380,900 | 11.55 | 11.63 | 10.90 | 11.01 | 00:00:00 | | 2006-11-10 | 5,622,200 | 11.07 | 11.26 | 10.95 | 11.24 | 00:00:00 | | 2006-11-13 | 6,214,900 | 11.28 | 11.56 | 11.21 | 11.44 | 00:00:00 | | 2006-11-14 | 5,605,000 | 11.50 | 11.65 | 11.25 | 11.60 | 00:00:00 | | 2006-11-15 | 8,868,100 | 11.60 | 11.74 | 11.30 | 11.43 | 00:00:00 | | 2006-11-16 | 5,672,300 | 11.46 | 11.57 | 11.28 | 11.49 | 00:00:00 | | 2006-11-17 | 4,763,200 | 11.45 | 11.55 | 11.28 | 11.43 | 00:00:00 | | 2006-11-20 | 9,572,800 | 11.42 | 11.50 | 11.18 | 11.30 | 00:00:00 | | 2006-11-21 | 5,344,200 | 11.24 | 11.41 | 11.16 | 11.18 | 00:00:00 | | 2006-11-22 | 6,565,100 | 11.15 | 11.20 | 11.07 | 11.15 | 00:00:00 | | 2006-11-24 | 1,854,000 | 11.06 | 11.21 | 11.06 | 11.15 | 00:00:00 | | 2006-11-27 | 10,065,100 | 11.15 | 11.19 | 10.71 | 10.86 | 00:00:00 | | 2006-11-28 | 17,124,400 | 10.42 | 10.70 | 10.16 | 10.25 | 00:00:00 | | 2006-11-29 | 17,814,500 | 10.28 | 10.34 | 9.85 | 9.99 | 00:00:00 | | 2006-11-30 | 10,725,300 | 9.99 | 10.05 | 9.88 | 10.04 | 00:00:00 | | 2006-12-01 | 7,219,400 | 10.05 | 10.09 | 9.89 | 10.03 | 00:00:00 | | 2006-12-04 | 5,778,400 | 10.05 | 10.09 | 9.94 | 10.08 | 00:00:00 | | 2006-12-05 | 4,775,000 | 10.09 | 10.17 | 10.01 | 10.08 | 00:00:00 | | 2006-12-06 | 5,805,400 | 10.14 | 10.22 | 10.00 | 10.10 | 00:00:00 | | 2006-12-07 | 13,375,600 | 9.65 | 9.92 | 9.61 | 9.72 | 00:00:00 | | 2006-12-08 | 9,851,000 | 9.74 | 10.20 | 9.73 | 10.10 | 00:00:00 | | 2006-12-11 | 4,883,500 | 10.03 | 10.23 | 9.99 | 10.06 | 00:00:00 | | 2006-12-12 | 4,593,100 | 10.03 | 10.14 | 9.94 | 10.01 | 00:00:00 | | 2006-12-13 | 6,502,100 | 10.00 | 10.13 | 9.91 | 10.06 | 00:00:00 | | 2006-12-14 | 6,529,700 | 10.09 | 10.44 | 10.07 | 10.29 | 00:00:00 | | 2006-12-15 | 10,532,500 | 10.46 | 10.62 | 10.28 | 10.57 | 00:00:00 | | 2006-12-18 | 8,096,500 | 10.58 | 10.82 | 10.32 | 10.33 | 00:00:00 | | 2006-12-19 | 5,700,700 | 10.36 | 10.45 | 10.21 | 10.39 | 00:00:00 | | 2006-12-20 | 8,530,000 | 10.45 | 10.51 | 10.04 | 10.18 | 00:00:00 | | 2006-12-21 | 5,338,200 | 10.19 | 10.40 | 10.14 | 10.34 | 00:00:00 | | 2006-12-22 | 5,692,300 | 10.45 | 10.47 | 10.16 | 10.33 | 00:00:00 | | 2006-12-26 | 2,137,100 | 10.29 | 10.40 | 10.25 | 10.31 | 00:00:00 | | 2006-12-27 | 3,310,600 | 10.32 | 10.44 | 10.28 | 10.37 | 00:00:00 | | 2006-12-28 | 4,367,600 | 10.34 | 10.51 | 10.24 | 10.26 | 00:00:00 | | 2006-12-29 | 4,987,800 | 10.21 | 10.50 | 10.21 | 10.26 | 00:00:00 | | 2007-01-03 | 14,255,900 | 10.36 | 11.11 | 10.34 | 10.89 | 00:00:00 | | 2007-01-04 | 6,899,400 | 10.84 | 11.05 | 10.57 | 10.98 | 00:00:00 | | 2007-01-05 | 7,944,400 | 10.98 | 11.00 | 10.49 | 10.72 | 00:00:00 | | 2007-01-08 | 21,532,000 | 10.10 | 10.54 | 10.06 | 10.25 | 00:00:00 | | 2007-01-09 | 15,280,400 | 10.27 | 10.56 | 10.20 | 10.45 | 00:00:00 | | 2007-01-10 | 7,834,900 | 10.41 | 10.50 | 10.28 | 10.38 | 00:00:00 | | 2007-01-11 | 7,461,900 | 10.42 | 10.61 | 10.35 | 10.42 | 00:00:00 | | 2007-01-12 | 6,906,500 | 10.37 | 10.44 | 10.28 | 10.36 | 00:00:00 | | 2007-01-16 | 9,188,300 | 10.26 | 10.55 | 10.21 | 10.51 | 00:00:00 | | 2007-01-17 | 10,796,200 | 10.41 | 10.41 | 10.16 | 10.26 | 00:00:00 | | 2007-01-18 | 8,046,800 | 10.27 | 10.29 | 9.95 | 10.06 | 00:00:00 | | 2007-01-19 | 9,009,000 | 10.07 | 10.26 | 9.99 | 10.11 | 00:00:00 | | 2007-01-22 | 9,011,400 | 10.05 | 10.11 | 9.89 | 10.02 | 00:00:00 | | 2007-01-23 | 16,016,800 | 9.78 | 10.26 | 9.75 | 9.95 | 00:00:00 | | 2007-01-24 | 7,032,300 | 10.00 | 10.25 | 9.97 | 10.21 | 00:00:00 | | 2007-01-25 | 7,628,900 | 10.18 | 10.24 | 9.96 | 10.02 | 00:00:00 | | 2007-01-26 | 5,648,900 | 10.02 | 10.12 | 9.97 | 10.08 | 00:00:00 | | 2007-01-29 | 6,786,800 | 10.04 | 10.18 | 9.96 | 10.03 | 00:00:00 | | 2007-01-30 | 6,082,700 | 10.04 | 10.12 | 9.96 | 10.04 | 00:00:00 | | 2007-01-31 | 9,029,400 | 10.05 | 10.08 | 9.83 | 10.07 | 00:00:00 | | 2007-02-01 | 8,032,100 | 10.02 | 10.11 | 9.93 | 10.01 | 00:00:00 | | 2007-02-02 | 7,229,800 | 10.01 | 10.23 | 10.01 | 10.21 | 00:00:00 | | 2007-02-05 | 5,618,900 | 10.18 | 10.29 | 10.15 | 10.25 | 00:00:00 | | 2007-02-06 | 8,261,900 | 10.32 | 10.57 | 10.32 | 10.49 | 00:00:00 | | 2007-02-07 | 14,073,800 | 10.59 | 10.98 | 10.50 | 10.89 | 00:00:00 | | 2007-02-08 | 7,818,900 | 10.83 | 10.94 | 10.74 | 10.87 | 00:00:00 | | 2007-02-09 | 14,276,900 | 10.94 | 10.99 | 10.50 | 10.51 | 00:00:00 | | 2007-02-12 | 6,150,800 | 10.56 | 10.64 | 10.43 | 10.57 | 00:00:00 | | 2007-02-13 | 4,297,800 | 10.56 | 10.73 | 10.45 | 10.58 | 00:00:00 | | 2007-02-14 | 6,934,100 | 10.58 | 10.86 | 10.58 | 10.79 | 00:00:00 | | 2007-02-15 | 4,590,100 | 10.77 | 10.84 | 10.71 | 10.80 | 00:00:00 | | 2007-02-16 | 3,342,400 | 10.85 | 10.85 | 10.70 | 10.75 | 00:00:00 | | 2007-02-20 | 5,907,700 | 10.76 | 10.84 | 10.66 | 10.81 | 00:00:00 | | 2007-02-21 | 3,761,000 | 10.76 | 10.80 | 10.63 | 10.69 | 00:00:00 | | 2007-02-22 | 6,326,900 | 10.71 | 10.80 | 10.58 | 10.71 | 00:00:00 | | 2007-02-23 | 5,748,800 | 10.68 | 10.85 | 10.67 | 10.84 | 00:00:00 | | 2007-02-26 | 5,397,100 | 10.85 | 10.86 | 10.20 | 10.69 | 00:00:00 | | 2007-02-27 | 7,507,800 | 10.59 | 10.64 | 10.22 | 10.27 | 00:00:00 | | 2007-02-28 | 6,675,500 | 10.33 | 10.54 | 10.29 | 10.48 | 00:00:00 | | 2007-03-01 | 7,898,700 | 10.24 | 10.54 | 10.15 | 10.46 | 00:00:00 | | 2007-03-02 | 7,297,500 | 10.36 | 10.40 | 10.14 | 10.18 | 00:00:00 | | 2007-03-05 | 7,363,300 | 10.04 | 10.17 | 9.90 | 9.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
