|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2007-08-23 | 5,164,600 | 10.21 | 10.40 | 10.11 | 10.31 | 00:00:00 | 2007-08-24 | 10,647,300 | 10.27 | 10.91 | 10.18 | 10.85 | 00:00:00 | 2007-08-27 | 6,063,300 | 10.77 | 10.80 | 10.47 | 10.52 | 00:00:00 | 2007-08-28 | 6,839,700 | 10.47 | 10.52 | 10.07 | 10.11 | 00:00:00 | 2007-08-29 | 4,698,200 | 10.22 | 10.26 | 10.03 | 10.25 | 00:00:00 | 2007-08-30 | 11,862,600 | 10.55 | 10.86 | 10.43 | 10.57 | 00:00:00 | 2007-08-31 | 5,088,700 | 10.80 | 10.81 | 10.54 | 10.55 | 00:00:00 | 2007-09-04 | 5,711,900 | 10.51 | 10.90 | 10.38 | 10.75 | 00:00:00 | 2007-09-05 | 6,053,700 | 10.69 | 10.69 | 10.36 | 10.43 | 00:00:00 | 2007-09-06 | 7,300,000 | 10.53 | 10.89 | 10.52 | 10.79 | 00:00:00 | 2007-09-07 | 5,851,900 | 10.66 | 10.67 | 10.48 | 10.57 | 00:00:00 | 2007-09-10 | 6,410,300 | 10.65 | 10.68 | 10.20 | 10.39 | 00:00:00 | 2007-09-11 | 5,533,300 | 10.44 | 10.46 | 10.23 | 10.36 | 00:00:00 | 2007-09-12 | 5,704,200 | 10.33 | 10.55 | 10.17 | 10.18 | 00:00:00 | 2007-09-13 | 10,065,700 | 10.13 | 10.20 | 9.95 | 10.03 | 00:00:00 | 2007-09-14 | 7,485,700 | 9.98 | 10.27 | 9.95 | 10.09 | 00:00:00 | 2007-09-17 | 5,996,100 | 10.02 | 10.07 | 9.86 | 9.93 | 00:00:00 | 2007-09-18 | 9,201,700 | 9.95 | 10.09 | 9.77 | 9.93 | 00:00:00 | 2007-09-19 | 6,383,400 | 9.95 | 10.12 | 9.90 | 10.01 | 00:00:00 | 2007-09-20 | 4,700,300 | 9.93 | 10.00 | 9.86 | 9.94 | 00:00:00 | 2007-09-21 | 7,986,600 | 10.00 | 10.03 | 9.82 | 9.86 | 00:00:00 | 2007-09-24 | 12,729,000 | 9.80 | 9.85 | 9.34 | 9.46 | 00:00:00 | 2007-09-25 | 5,547,500 | 9.45 | 9.54 | 9.31 | 9.35 | 00:00:00 | 2007-09-26 | 4,715,000 | 9.42 | 9.57 | 9.40 | 9.49 | 00:00:00 | 2007-09-27 | 4,032,900 | 9.52 | 9.70 | 9.52 | 9.55 | 00:00:00 | 2007-09-28 | 6,648,200 | 9.73 | 9.77 | 9.47 | 9.52 | 00:00:00 | 2007-10-01 | 5,123,800 | 9.56 | 9.68 | 9.51 | 9.61 | 00:00:00 | 2007-10-02 | 3,337,800 | 9.55 | 9.66 | 9.52 | 9.65 | 00:00:00 | 2007-10-03 | 3,694,500 | 9.57 | 9.68 | 9.56 | 9.59 | 00:00:00 | 2007-10-04 | 3,018,100 | 9.59 | 9.65 | 9.49 | 9.58 | 00:00:00 | 2007-10-05 | 15,097,400 | 9.10 | 9.39 | 8.95 | 9.14 | 00:00:00 | 2007-10-08 | 12,747,800 | 9.12 | 9.23 | 8.77 | 8.82 | 00:00:00 | 2007-10-09 | 10,982,500 | 8.89 | 8.97 | 8.78 | 8.90 | 00:00:00 | 2007-10-10 | 9,527,200 | 8.84 | 8.90 | 8.74 | 8.81 | 00:00:00 | 2007-10-11 | 7,147,500 | 8.85 | 8.94 | 8.74 | 8.78 | 00:00:00 | 2007-10-12 | 6,567,000 | 8.79 | 8.91 | 8.77 | 8.90 | 00:00:00 | 2007-10-15 | 19,617,200 | 8.77 | 9.56 | 8.70 | 9.39 | 00:00:00 | 2007-10-16 | 8,327,800 | 9.12 | 9.29 | 9.02 | 9.27 | 00:00:00 | 2007-10-17 | 10,381,400 | 9.42 | 9.42 | 9.01 | 9.07 | 00:00:00 | 2007-10-18 | 5,224,000 | 9.04 | 9.28 | 8.99 | 9.14 | 00:00:00 | 2007-10-19 | 8,325,400 | 9.15 | 9.19 | 8.88 | 8.93 | 00:00:00 | 2007-10-22 | 7,184,900 | 8.89 | 8.98 | 8.76 | 8.85 | 00:00:00 | 2007-10-23 | 13,907,800 | 8.65 | 9.23 | 8.62 | 9.13 | 00:00:00 | 2007-10-24 | 10,001,600 | 9.04 | 9.15 | 8.78 | 8.95 | 00:00:00 | 2007-10-25 | 7,912,700 | 8.99 | 9.09 | 8.86 | 8.96 | 00:00:00 | 2007-10-26 | 7,095,800 | 9.04 | 9.23 | 8.94 | 9.10 | 00:00:00 | 2007-10-29 | 7,674,500 | 9.11 | 9.25 | 9.05 | 9.20 | 00:00:00 | 2007-10-30 | 9,290,400 | 9.18 | 9.18 | 8.83 | 8.87 | 00:00:00 | 2007-10-31 | 8,746,600 | 8.86 | 8.97 | 8.74 | 8.81 | 00:00:00 | 2007-11-01 | 13,733,300 | 8.74 | 8.81 | 8.45 | 8.50 | 00:00:00 | 2007-11-02 | 9,390,400 | 8.57 | 8.57 | 8.31 | 8.40 | 00:00:00 | 2007-11-05 | 6,340,600 | 8.37 | 8.44 | 8.24 | 8.32 | 00:00:00 | 2007-11-06 | 8,027,800 | 8.28 | 8.41 | 8.10 | 8.36 | 00:00:00 | 2007-11-07 | 6,149,900 | 8.25 | 8.30 | 7.98 | 8.02 | 00:00:00 | 2007-11-08 | 20,330,400 | 8.20 | 8.20 | 7.59 | 7.94 | 00:00:00 | 2007-11-09 | 17,735,900 | 7.72 | 7.78 | 7.42 | 7.54 | 00:00:00 | 2007-11-12 | 15,206,700 | 7.62 | 7.69 | 7.30 | 7.31 | 00:00:00 | 2007-11-13 | 14,518,400 | 7.42 | 7.61 | 7.26 | 7.56 | 00:00:00 | 2007-11-14 | 14,432,800 | 7.54 | 7.60 | 7.16 | 7.22 | 00:00:00 | 2007-11-15 | 6,921,700 | 7.18 | 7.34 | 7.17 | 7.24 | 00:00:00 | 2007-11-16 | 10,425,100 | 7.25 | 7.35 | 7.10 | 7.26 | 00:00:00 | 2007-11-19 | 9,651,900 | 7.25 | 7.25 | 7.01 | 7.01 | 00:00:00 | 2007-11-20 | 13,510,000 | 7.10 | 7.14 | 6.72 | 6.84 | 00:00:00 | 2007-11-21 | 10,174,100 | 6.80 | 6.99 | 6.73 | 6.90 | 00:00:00 | 2007-11-23 | 2,752,900 | 6.91 | 7.16 | 6.90 | 7.03 | 00:00:00 | 2007-11-26 | 8,692,300 | 6.97 | 7.15 | 6.91 | 6.91 | 00:00:00 | 2007-11-27 | 10,562,500 | 6.96 | 7.02 | 6.78 | 6.95 | 00:00:00 | 2007-11-28 | 12,263,000 | 6.93 | 7.16 | 6.85 | 7.13 | 00:00:00 | 2007-11-29 | 8,717,800 | 7.06 | 7.12 | 6.94 | 6.98 | 00:00:00 | 2007-11-30 | 7,384,200 | 7.08 | 7.09 | 6.93 | 6.96 | 00:00:00 | 2007-12-03 | 5,524,500 | 6.97 | 7.02 | 6.81 | 6.84 | 00:00:00 | 2007-12-04 | 6,659,900 | 6.76 | 6.81 | 6.63 | 6.69 | 00:00:00 | 2007-12-05 | 5,984,100 | 6.69 | 6.79 | 6.69 | 6.76 | 00:00:00 | 2007-12-06 | 7,342,700 | 6.76 | 6.85 | 6.70 | 6.85 | 00:00:00 | 2007-12-07 | 8,018,600 | 6.90 | 7.10 | 6.85 | 7.04 | 00:00:00 | 2007-12-10 | 6,629,200 | 7.06 | 7.39 | 7.04 | 7.26 | 00:00:00 | 2007-12-11 | 6,525,400 | 7.14 | 7.23 | 6.86 | 6.88 | 00:00:00 | 2007-12-12 | 5,985,500 | 7.04 | 7.12 | 6.89 | 6.98 | 00:00:00 | 2007-12-13 | 7,970,800 | 6.98 | 7.02 | 6.91 | 6.97 | 00:00:00 | 2007-12-14 | 6,408,900 | 6.88 | 6.98 | 6.74 | 6.74 | 00:00:00 | 2007-12-17 | 5,490,900 | 6.71 | 6.86 | 6.70 | 6.71 | 00:00:00 | 2007-12-18 | 4,204,300 | 6.78 | 6.80 | 6.66 | 6.71 | 00:00:00 | 2007-12-19 | 4,597,500 | 6.71 | 6.76 | 6.59 | 6.69 | 00:00:00 | 2007-12-20 | 5,321,900 | 6.77 | 6.80 | 6.55 | 6.80 | 00:00:00 | 2007-12-21 | 8,110,300 | 6.91 | 6.96 | 6.81 | 6.96 | 00:00:00 | 2007-12-24 | 1,635,300 | 6.95 | 6.98 | 6.83 | 6.91 | 00:00:00 | 2007-12-26 | 2,855,800 | 6.83 | 6.90 | 6.81 | 6.88 | 00:00:00 | 2007-12-27 | 3,166,100 | 6.92 | 6.92 | 6.77 | 6.80 | 00:00:00 | 2007-12-28 | 3,394,900 | 6.85 | 6.87 | 6.64 | 6.70 | 00:00:00 | 2007-12-31 | 4,266,900 | 6.65 | 6.70 | 6.52 | 6.54 | 00:00:00 | 2008-01-02 | 5,340,700 | 6.56 | 6.59 | 6.34 | 6.38 | 00:00:00 | 2008-01-03 | 5,263,600 | 6.36 | 6.41 | 6.17 | 6.22 | 00:00:00 | 2008-01-04 | 8,931,700 | 6.01 | 6.04 | 5.90 | 5.98 | 00:00:00 | 2008-01-07 | 9,035,100 | 6.02 | 6.04 | 5.62 | 5.66 | 00:00:00 | 2008-01-08 | 7,914,900 | 5.67 | 5.72 | 5.45 | 5.46 | 00:00:00 | 2008-01-09 | 16,515,500 | 5.55 | 5.59 | 5.09 | 5.20 | 00:00:00 | 2008-01-10 | 28,511,800 | 5.11 | 6.10 | 5.10 | 5.84 | 00:00:00 | 2008-01-11 | 19,218,800 | 5.70 | 6.23 | 5.66 | 6.04 | 00:00:00 | 2008-01-14 | 24,155,800 | 6.14 | 6.45 | 6.10 | 6.19 | 00:00:00 | 2008-01-15 | 13,625,800 | 6.27 | 6.29 | 5.87 | 6.09 | 00:00:00 | 2008-01-16 | 16,231,400 | 6.29 | 6.51 | 6.25 | 6.39 | 00:00:00 | 2008-01-17 | 13,131,900 | 6.44 | 6.51 | 6.21 | 6.35 | 00:00:00 | 2008-01-18 | 12,583,300 | 6.31 | 6.50 | 6.27 | 6.38 | 00:00:00 | 2008-01-22 | 15,316,600 | 6.00 | 6.48 | 5.50 | 6.14 | 00:00:00 | 2008-01-23 | 15,016,700 | 5.86 | 6.42 | 5.86 | 6.39 | 00:00:00 | 2008-01-24 | 14,938,800 | 6.35 | 6.54 | 6.21 | 6.51 | 00:00:00 | 2008-01-25 | 15,161,800 | 6.59 | 6.62 | 6.19 | 6.32 | 00:00:00 | 2008-01-28 | 8,102,200 | 6.23 | 6.44 | 6.17 | 6.44 | 00:00:00 | 2008-01-29 | 9,220,900 | 6.45 | 6.57 | 6.36 | 6.56 | 00:00:00 | 2008-01-30 | 7,301,000 | 6.55 | 6.78 | 6.52 | 6.66 | 00:00:00 | 2008-01-31 | 8,461,600 | 6.60 | 6.84 | 6.51 | 6.82 | 00:00:00 | 2008-02-01 | 9,265,500 | 6.90 | 6.92 | 6.61 | 6.91 | 00:00:00 | 2008-02-04 | 9,204,100 | 6.90 | 6.91 | 6.74 | 6.86 | 00:00:00 | 2008-02-05 | 8,173,200 | 6.72 | 6.90 | 6.64 | 6.75 | 00:00:00 | 2008-02-06 | 14,763,600 | 6.82 | 7.21 | 6.68 | 6.94 | 00:00:00 | 2008-02-07 | 15,893,800 | 6.86 | 7.05 | 6.46 | 6.64 | 00:00:00 | 2008-02-08 | 13,884,900 | 6.55 | 6.60 | 6.37 | 6.40 | 00:00:00 | 2008-02-11 | 9,383,500 | 6.42 | 6.49 | 6.26 | 6.39 | 00:00:00 | 2008-02-12 | 6,735,500 | 6.46 | 6.53 | 6.30 | 6.34 | 00:00:00 | 2008-02-13 | 5,705,200 | 6.43 | 6.57 | 6.41 | 6.55 | 00:00:00 | 2008-02-14 | 6,331,600 | 6.54 | 6.60 | 6.47 | 6.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|