|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 7,363,300 | 10.04 | 10.17 | 9.90 | 9.95 | 00:00:00 | | 2007-03-06 | 9,871,100 | 10.10 | 10.25 | 10.09 | 10.24 | 00:00:00 | | 2007-03-07 | 8,901,600 | 10.11 | 10.34 | 10.01 | 10.22 | 00:00:00 | | 2007-03-08 | 6,201,500 | 10.28 | 10.40 | 10.08 | 10.18 | 00:00:00 | | 2007-03-09 | 5,963,400 | 10.19 | 10.29 | 10.11 | 10.17 | 00:00:00 | | 2007-03-12 | 5,402,100 | 10.19 | 10.25 | 10.05 | 10.10 | 00:00:00 | | 2007-03-13 | 8,355,200 | 10.01 | 10.07 | 9.83 | 9.86 | 00:00:00 | | 2007-03-14 | 6,935,900 | 9.94 | 9.99 | 9.76 | 9.88 | 00:00:00 | | 2007-03-15 | 4,072,600 | 9.83 | 9.95 | 9.81 | 9.93 | 00:00:00 | | 2007-03-16 | 7,237,800 | 9.95 | 10.03 | 9.85 | 9.96 | 00:00:00 | | 2007-03-19 | 5,657,800 | 10.04 | 10.17 | 10.00 | 10.08 | 00:00:00 | | 2007-03-20 | 4,216,800 | 10.06 | 10.12 | 9.98 | 10.02 | 00:00:00 | | 2007-03-21 | 13,409,500 | 10.02 | 10.37 | 9.99 | 10.33 | 00:00:00 | | 2007-03-22 | 5,858,300 | 10.27 | 10.33 | 10.16 | 10.21 | 00:00:00 | | 2007-03-23 | 6,373,000 | 10.26 | 10.33 | 10.19 | 10.22 | 00:00:00 | | 2007-03-26 | 7,344,600 | 10.24 | 10.24 | 10.00 | 10.15 | 00:00:00 | | 2007-03-27 | 5,362,800 | 10.10 | 10.23 | 9.99 | 10.01 | 00:00:00 | | 2007-03-28 | 8,488,400 | 9.97 | 10.02 | 9.86 | 9.97 | 00:00:00 | | 2007-03-29 | 8,315,700 | 10.00 | 10.04 | 9.72 | 9.91 | 00:00:00 | | 2007-03-30 | 5,930,000 | 9.96 | 10.02 | 9.87 | 9.90 | 00:00:00 | | 2007-04-02 | 7,752,100 | 9.90 | 10.00 | 9.83 | 9.91 | 00:00:00 | | 2007-04-03 | 8,401,400 | 9.97 | 10.11 | 9.94 | 10.00 | 00:00:00 | | 2007-04-04 | 6,412,100 | 9.98 | 10.05 | 9.82 | 9.85 | 00:00:00 | | 2007-04-05 | 3,606,000 | 9.80 | 9.92 | 9.79 | 9.85 | 00:00:00 | | 2007-04-09 | 5,494,800 | 9.83 | 9.91 | 9.73 | 9.76 | 00:00:00 | | 2007-04-10 | 10,380,000 | 9.77 | 9.79 | 9.56 | 9.77 | 00:00:00 | | 2007-04-11 | 12,170,900 | 9.91 | 10.10 | 9.80 | 9.93 | 00:00:00 | | 2007-04-12 | 9,256,300 | 9.89 | 10.13 | 9.88 | 10.12 | 00:00:00 | | 2007-04-13 | 11,330,900 | 10.10 | 10.30 | 10.03 | 10.25 | 00:00:00 | | 2007-04-16 | 8,083,100 | 10.25 | 10.37 | 10.18 | 10.32 | 00:00:00 | | 2007-04-17 | 4,059,600 | 10.28 | 10.36 | 10.20 | 10.30 | 00:00:00 | | 2007-04-18 | 6,002,100 | 10.20 | 10.49 | 10.20 | 10.40 | 00:00:00 | | 2007-04-19 | 6,271,700 | 10.35 | 10.40 | 10.23 | 10.35 | 00:00:00 | | 2007-04-20 | 6,376,300 | 10.31 | 10.48 | 10.26 | 10.35 | 00:00:00 | | 2007-04-23 | 6,648,400 | 10.38 | 10.57 | 10.31 | 10.38 | 00:00:00 | | 2007-04-24 | 37,300,400 | 10.10 | 10.80 | 9.97 | 10.75 | 00:00:00 | | 2007-04-25 | 23,707,300 | 10.75 | 11.25 | 10.70 | 11.02 | 00:00:00 | | 2007-04-26 | 12,730,900 | 11.01 | 11.15 | 10.75 | 10.94 | 00:00:00 | | 2007-04-27 | 6,299,700 | 10.95 | 11.08 | 10.77 | 10.84 | 00:00:00 | | 2007-04-30 | 7,064,000 | 10.80 | 10.97 | 10.58 | 10.62 | 00:00:00 | | 2007-05-01 | 6,493,000 | 10.63 | 10.87 | 10.63 | 10.80 | 00:00:00 | | 2007-05-02 | 8,787,800 | 11.00 | 11.20 | 10.93 | 11.11 | 00:00:00 | | 2007-05-03 | 4,895,600 | 11.09 | 11.15 | 10.96 | 11.14 | 00:00:00 | | 2007-05-04 | 3,609,400 | 11.21 | 11.25 | 11.10 | 11.14 | 00:00:00 | | 2007-05-07 | 4,257,800 | 11.10 | 11.14 | 10.97 | 11.02 | 00:00:00 | | 2007-05-08 | 3,402,000 | 11.02 | 11.09 | 10.85 | 11.04 | 00:00:00 | | 2007-05-09 | 5,705,400 | 10.97 | 11.00 | 10.81 | 10.90 | 00:00:00 | | 2007-05-10 | 6,081,600 | 10.86 | 10.87 | 10.59 | 10.67 | 00:00:00 | | 2007-05-11 | 5,097,900 | 10.71 | 10.94 | 10.64 | 10.89 | 00:00:00 | | 2007-05-14 | 8,459,500 | 10.88 | 11.02 | 10.77 | 10.86 | 00:00:00 | | 2007-05-15 | 5,034,300 | 10.88 | 10.91 | 10.67 | 10.74 | 00:00:00 | | 2007-05-16 | 5,946,900 | 10.78 | 10.87 | 10.70 | 10.84 | 00:00:00 | | 2007-05-17 | 6,895,100 | 10.84 | 10.95 | 10.71 | 10.85 | 00:00:00 | | 2007-05-18 | 7,296,000 | 10.89 | 11.14 | 10.86 | 11.08 | 00:00:00 | | 2007-05-21 | 4,536,100 | 10.99 | 11.19 | 10.96 | 11.11 | 00:00:00 | | 2007-05-22 | 3,836,400 | 11.08 | 11.09 | 10.97 | 11.01 | 00:00:00 | | 2007-05-23 | 12,723,800 | 11.03 | 11.12 | 10.81 | 11.04 | 00:00:00 | | 2007-05-24 | 7,463,000 | 11.02 | 11.08 | 10.67 | 10.73 | 00:00:00 | | 2007-05-25 | 4,082,000 | 10.79 | 10.83 | 10.68 | 10.73 | 00:00:00 | | 2007-05-29 | 7,280,100 | 10.76 | 10.92 | 10.74 | 10.78 | 00:00:00 | | 2007-05-30 | 5,305,900 | 10.74 | 10.93 | 10.69 | 10.91 | 00:00:00 | | 2007-05-31 | 9,171,900 | 11.00 | 11.06 | 10.75 | 10.95 | 00:00:00 | | 2007-06-01 | 4,533,600 | 10.96 | 11.08 | 10.94 | 11.00 | 00:00:00 | | 2007-06-04 | 9,560,400 | 10.99 | 11.44 | 10.96 | 11.32 | 00:00:00 | | 2007-06-05 | 6,989,000 | 11.35 | 11.44 | 11.11 | 11.28 | 00:00:00 | | 2007-06-06 | 6,633,400 | 11.23 | 11.23 | 11.08 | 11.13 | 00:00:00 | | 2007-06-07 | 6,066,100 | 11.11 | 11.20 | 10.90 | 10.97 | 00:00:00 | | 2007-06-08 | 19,607,000 | 10.65 | 10.76 | 10.54 | 10.70 | 00:00:00 | | 2007-06-11 | 7,917,500 | 10.64 | 10.72 | 10.54 | 10.65 | 00:00:00 | | 2007-06-12 | 5,110,600 | 10.62 | 10.73 | 10.55 | 10.57 | 00:00:00 | | 2007-06-13 | 5,670,000 | 10.64 | 10.80 | 10.57 | 10.76 | 00:00:00 | | 2007-06-14 | 6,605,200 | 10.78 | 10.96 | 10.74 | 10.82 | 00:00:00 | | 2007-06-15 | 7,974,600 | 10.93 | 10.99 | 10.83 | 10.93 | 00:00:00 | | 2007-06-18 | 5,280,100 | 10.89 | 10.96 | 10.76 | 10.80 | 00:00:00 | | 2007-06-19 | 5,045,200 | 10.77 | 10.84 | 10.66 | 10.74 | 00:00:00 | | 2007-06-20 | 7,374,400 | 10.76 | 10.79 | 10.61 | 10.70 | 00:00:00 | | 2007-06-21 | 4,565,600 | 10.69 | 10.83 | 10.63 | 10.81 | 00:00:00 | | 2007-06-22 | 5,706,300 | 10.77 | 10.88 | 10.56 | 10.62 | 00:00:00 | | 2007-06-25 | 4,301,800 | 10.62 | 10.85 | 10.56 | 10.65 | 00:00:00 | | 2007-06-26 | 4,441,600 | 10.66 | 10.72 | 10.53 | 10.55 | 00:00:00 | | 2007-06-27 | 3,385,800 | 10.46 | 10.72 | 10.40 | 10.70 | 00:00:00 | | 2007-06-28 | 7,911,500 | 10.71 | 10.97 | 10.68 | 10.77 | 00:00:00 | | 2007-06-29 | 5,426,700 | 10.79 | 10.89 | 10.61 | 10.76 | 00:00:00 | | 2007-07-02 | 4,926,000 | 10.96 | 11.10 | 10.76 | 10.99 | 00:00:00 | | 2007-07-03 | 3,744,700 | 11.00 | 11.22 | 10.96 | 11.13 | 00:00:00 | | 2007-07-05 | 5,555,000 | 11.13 | 11.27 | 11.05 | 11.20 | 00:00:00 | | 2007-07-06 | 3,332,000 | 11.20 | 11.23 | 11.08 | 11.14 | 00:00:00 | | 2007-07-09 | 6,836,500 | 11.13 | 11.49 | 11.02 | 11.40 | 00:00:00 | | 2007-07-10 | 9,910,300 | 11.35 | 11.35 | 11.13 | 11.20 | 00:00:00 | | 2007-07-11 | 5,263,100 | 11.18 | 11.19 | 11.01 | 11.10 | 00:00:00 | | 2007-07-12 | 19,856,800 | 11.16 | 12.03 | 11.10 | 11.92 | 00:00:00 | | 2007-07-13 | 8,324,800 | 11.88 | 11.95 | 11.75 | 11.88 | 00:00:00 | | 2007-07-16 | 7,013,000 | 11.76 | 11.92 | 11.66 | 11.87 | 00:00:00 | | 2007-07-17 | 5,150,600 | 11.88 | 11.90 | 11.71 | 11.78 | 00:00:00 | | 2007-07-18 | 5,850,600 | 11.73 | 11.73 | 11.47 | 11.65 | 00:00:00 | | 2007-07-19 | 10,097,000 | 11.76 | 12.21 | 11.65 | 11.95 | 00:00:00 | | 2007-07-20 | 5,206,400 | 12.00 | 12.00 | 11.80 | 11.85 | 00:00:00 | | 2007-07-23 | 26,535,300 | 13.36 | 13.67 | 12.08 | 12.20 | 00:00:00 | | 2007-07-24 | 22,100,200 | 12.25 | 13.08 | 12.08 | 12.53 | 00:00:00 | | 2007-07-25 | 12,893,800 | 12.79 | 13.00 | 12.09 | 12.17 | 00:00:00 | | 2007-07-26 | 12,521,800 | 11.93 | 12.24 | 11.60 | 11.87 | 00:00:00 | | 2007-07-27 | 12,818,400 | 11.93 | 11.99 | 11.54 | 11.89 | 00:00:00 | | 2007-07-30 | 7,931,600 | 11.76 | 11.98 | 11.68 | 11.85 | 00:00:00 | | 2007-07-31 | 8,602,200 | 11.87 | 11.92 | 11.34 | 11.35 | 00:00:00 | | 2007-08-01 | 16,519,200 | 11.27 | 11.64 | 11.05 | 11.61 | 00:00:00 | | 2007-08-02 | 6,821,700 | 11.64 | 11.88 | 11.42 | 11.53 | 00:00:00 | | 2007-08-03 | 10,437,200 | 11.46 | 11.62 | 10.87 | 10.89 | 00:00:00 | | 2007-08-06 | 13,155,300 | 10.92 | 11.06 | 10.24 | 10.48 | 00:00:00 | | 2007-08-07 | 12,496,100 | 10.40 | 10.42 | 9.92 | 10.09 | 00:00:00 | | 2007-08-08 | 13,245,700 | 10.21 | 10.87 | 10.21 | 10.44 | 00:00:00 | | 2007-08-09 | 8,632,900 | 10.15 | 10.32 | 9.99 | 10.08 | 00:00:00 | | 2007-08-10 | 12,947,100 | 9.98 | 10.53 | 9.96 | 10.43 | 00:00:00 | | 2007-08-13 | 5,829,100 | 10.51 | 10.57 | 10.26 | 10.34 | 00:00:00 | | 2007-08-14 | 7,397,600 | 10.36 | 10.44 | 10.05 | 10.20 | 00:00:00 | | 2007-08-15 | 7,499,300 | 10.13 | 10.32 | 9.86 | 9.91 | 00:00:00 | | 2007-08-16 | 12,022,200 | 9.83 | 9.91 | 9.40 | 9.84 | 00:00:00 | | 2007-08-17 | 12,331,300 | 9.92 | 10.04 | 9.41 | 10.00 | 00:00:00 | | 2007-08-20 | 10,104,900 | 9.83 | 10.15 | 9.77 | 10.06 | 00:00:00 | | 2007-08-21 | 5,674,900 | 9.98 | 10.30 | 9.95 | 10.13 | 00:00:00 | | 2007-08-22 | 6,224,700 | 10.22 | 10.40 | 10.05 | 10.20 | 00:00:00 | | 2007-08-23 | 5,164,600 | 10.21 | 10.40 | 10.11 | 10.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
