|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 6,331,600 | 6.54 | 6.60 | 6.47 | 6.49 | 00:00:00 | | 2008-02-15 | 6,308,400 | 6.46 | 6.61 | 6.42 | 6.58 | 00:00:00 | | 2008-02-19 | 9,406,100 | 6.65 | 6.65 | 6.44 | 6.54 | 00:00:00 | | 2008-02-20 | 8,215,100 | 6.47 | 6.74 | 6.45 | 6.62 | 00:00:00 | | 2008-02-21 | 8,128,600 | 6.65 | 6.80 | 6.54 | 6.57 | 00:00:00 | | 2008-02-22 | 10,203,600 | 6.62 | 6.84 | 6.61 | 6.80 | 00:00:00 | | 2008-02-25 | 9,128,300 | 6.84 | 6.98 | 6.75 | 6.90 | 00:00:00 | | 2008-02-26 | 11,806,300 | 6.87 | 6.92 | 6.72 | 6.87 | 00:00:00 | | 2008-02-27 | 12,435,600 | 6.86 | 6.88 | 6.62 | 6.67 | 00:00:00 | | 2008-02-28 | 8,666,400 | 6.62 | 6.73 | 6.54 | 6.60 | 00:00:00 | | 2008-02-29 | 9,642,400 | 6.53 | 6.77 | 6.51 | 6.58 | 00:00:00 | | 2008-03-03 | 8,645,600 | 6.55 | 6.60 | 6.26 | 6.35 | 00:00:00 | | 2008-03-04 | 8,054,700 | 6.32 | 6.36 | 6.11 | 6.20 | 00:00:00 | | 2008-03-05 | 6,052,800 | 6.24 | 6.40 | 6.20 | 6.28 | 00:00:00 | | 2008-03-06 | 11,075,300 | 6.36 | 6.36 | 5.92 | 5.92 | 00:00:00 | | 2008-03-07 | 8,814,000 | 5.84 | 6.01 | 5.69 | 5.84 | 00:00:00 | | 2008-03-10 | 7,637,100 | 5.77 | 5.88 | 5.61 | 5.66 | 00:00:00 | | 2008-03-11 | 9,444,600 | 5.85 | 5.89 | 5.53 | 5.77 | 00:00:00 | | 2008-03-12 | 7,144,200 | 5.92 | 5.92 | 5.67 | 5.68 | 00:00:00 | | 2008-03-13 | 8,307,900 | 5.59 | 5.68 | 5.44 | 5.65 | 00:00:00 | | 2008-03-14 | 10,824,100 | 5.50 | 5.67 | 5.32 | 5.40 | 00:00:00 | | 2008-03-17 | 11,530,500 | 5.23 | 5.31 | 5.09 | 5.24 | 00:00:00 | | 2008-03-18 | 9,179,500 | 5.30 | 5.60 | 5.27 | 5.60 | 00:00:00 | | 2008-03-19 | 15,525,000 | 5.66 | 5.76 | 5.45 | 5.67 | 00:00:00 | | 2008-03-20 | 11,025,000 | 5.71 | 5.79 | 5.60 | 5.77 | 00:00:00 | | 2008-03-24 | 6,052,200 | 5.79 | 6.03 | 5.73 | 5.99 | 00:00:00 | | 2008-03-25 | 7,157,200 | 6.03 | 6.05 | 5.90 | 5.99 | 00:00:00 | | 2008-03-26 | 5,481,200 | 5.98 | 5.99 | 5.78 | 5.82 | 00:00:00 | | 2008-03-27 | 6,835,100 | 5.76 | 5.88 | 5.63 | 5.65 | 00:00:00 | | 2008-03-28 | 6,632,100 | 5.51 | 5.54 | 5.26 | 5.37 | 00:00:00 | | 2008-03-31 | 7,831,700 | 5.39 | 5.48 | 5.32 | 5.45 | 00:00:00 | | 2008-04-01 | 8,803,300 | 5.57 | 5.57 | 5.37 | 5.48 | 00:00:00 | | 2008-04-02 | 10,809,900 | 5.53 | 5.83 | 5.50 | 5.75 | 00:00:00 | | 2008-04-03 | 21,604,200 | 5.80 | 6.32 | 5.75 | 6.13 | 00:00:00 | | 2008-04-04 | 7,842,700 | 6.15 | 6.18 | 5.93 | 5.94 | 00:00:00 | | 2008-04-07 | 9,389,300 | 5.96 | 6.17 | 5.84 | 5.87 | 00:00:00 | | 2008-04-08 | 4,246,000 | 5.82 | 5.98 | 5.82 | 5.92 | 00:00:00 | | 2008-04-09 | 2,965,600 | 5.82 | 5.97 | 5.75 | 5.79 | 00:00:00 | | 2008-04-10 | 4,582,600 | 5.78 | 5.88 | 5.74 | 5.78 | 00:00:00 | | 2008-04-11 | 5,329,400 | 5.76 | 5.78 | 5.55 | 5.57 | 00:00:00 | | 2008-04-14 | 3,529,600 | 5.54 | 5.60 | 5.51 | 5.54 | 00:00:00 | | 2008-04-15 | 3,710,200 | 5.55 | 5.60 | 5.49 | 5.58 | 00:00:00 | | 2008-04-16 | 6,556,700 | 5.61 | 5.81 | 5.60 | 5.72 | 00:00:00 | | 2008-04-17 | 4,490,000 | 5.79 | 5.82 | 5.63 | 5.74 | 00:00:00 | | 2008-04-18 | 11,172,000 | 5.82 | 6.03 | 5.82 | 5.98 | 00:00:00 | | 2008-04-21 | 6,307,600 | 5.97 | 6.02 | 5.88 | 6.02 | 00:00:00 | | 2008-04-22 | 28,036,200 | 5.25 | 5.51 | 4.92 | 5.19 | 00:00:00 | | 2008-04-23 | 12,135,100 | 5.21 | 5.23 | 5.05 | 5.15 | 00:00:00 | | 2008-04-24 | 5,851,400 | 5.07 | 5.34 | 5.06 | 5.32 | 00:00:00 | | 2008-04-25 | 4,241,600 | 5.33 | 5.42 | 5.23 | 5.38 | 00:00:00 | | 2008-04-28 | 6,949,800 | 5.31 | 5.35 | 5.15 | 5.17 | 00:00:00 | | 2008-04-29 | 6,109,200 | 5.17 | 5.26 | 5.12 | 5.21 | 00:00:00 | | 2008-04-30 | 6,791,100 | 5.18 | 5.25 | 5.16 | 5.16 | 00:00:00 | | 2008-05-01 | 6,893,800 | 5.19 | 5.33 | 5.13 | 5.33 | 00:00:00 | | 2008-05-02 | 6,946,200 | 5.38 | 5.45 | 5.31 | 5.39 | 00:00:00 | | 2008-05-05 | 7,336,200 | 5.39 | 5.49 | 5.32 | 5.40 | 00:00:00 | | 2008-05-06 | 8,328,900 | 5.39 | 5.54 | 5.29 | 5.52 | 00:00:00 | | 2008-05-07 | 8,944,500 | 5.51 | 5.60 | 5.33 | 5.34 | 00:00:00 | | 2008-05-08 | 7,552,100 | 5.40 | 5.46 | 5.33 | 5.44 | 00:00:00 | | 2008-05-09 | 3,803,500 | 5.37 | 5.52 | 5.36 | 5.41 | 00:00:00 | | 2008-05-12 | 5,234,200 | 5.41 | 5.47 | 5.34 | 5.45 | 00:00:00 | | 2008-05-13 | 4,078,000 | 5.45 | 5.48 | 5.39 | 5.44 | 00:00:00 | | 2008-05-14 | 6,412,400 | 5.46 | 5.59 | 5.44 | 5.50 | 00:00:00 | | 2008-05-15 | 7,881,800 | 5.48 | 5.68 | 5.41 | 5.67 | 00:00:00 | | 2008-05-16 | 11,197,700 | 5.67 | 5.73 | 5.58 | 5.59 | 00:00:00 | | 2008-05-19 | 11,988,500 | 5.65 | 5.89 | 5.60 | 5.79 | 00:00:00 | | 2008-05-20 | 4,801,900 | 5.77 | 5.80 | 5.69 | 5.71 | 00:00:00 | | 2008-05-21 | 7,032,000 | 5.71 | 5.78 | 5.59 | 5.60 | 00:00:00 | | 2008-05-22 | 4,274,400 | 5.61 | 5.65 | 5.55 | 5.63 | 00:00:00 | | 2008-05-23 | 7,820,900 | 5.56 | 5.61 | 5.45 | 5.46 | 00:00:00 | | 2008-05-27 | 4,663,300 | 5.49 | 5.51 | 5.44 | 5.49 | 00:00:00 | | 2008-05-28 | 6,569,100 | 5.50 | 5.61 | 5.44 | 5.56 | 00:00:00 | | 2008-05-29 | 7,357,300 | 5.53 | 5.62 | 5.44 | 5.48 | 00:00:00 | | 2008-05-30 | 13,017,500 | 5.46 | 5.53 | 5.38 | 5.44 | 00:00:00 | | 2008-06-02 | 6,146,900 | 5.46 | 5.46 | 5.21 | 5.26 | 00:00:00 | | 2008-06-03 | 6,173,800 | 5.25 | 5.30 | 5.11 | 5.13 | 00:00:00 | | 2008-06-04 | 11,810,300 | 5.11 | 5.32 | 5.08 | 5.28 | 00:00:00 | | 2008-06-05 | 5,640,400 | 5.28 | 5.38 | 5.25 | 5.37 | 00:00:00 | | 2008-06-06 | 6,508,400 | 5.30 | 5.34 | 5.13 | 5.13 | 00:00:00 | | 2008-06-09 | 5,146,000 | 5.16 | 5.18 | 5.06 | 5.13 | 00:00:00 | | 2008-06-10 | 3,919,500 | 5.08 | 5.15 | 5.04 | 5.07 | 00:00:00 | | 2008-06-11 | 8,323,300 | 5.06 | 5.07 | 4.81 | 4.89 | 00:00:00 | | 2008-06-12 | 7,623,200 | 4.83 | 5.11 | 4.83 | 5.07 | 00:00:00 | | 2008-06-13 | 4,599,200 | 5.09 | 5.32 | 5.04 | 5.18 | 00:00:00 | | 2008-06-16 | 2,437,900 | 5.13 | 5.25 | 5.11 | 5.19 | 00:00:00 | | 2008-06-17 | 4,181,100 | 5.20 | 5.23 | 5.05 | 5.05 | 00:00:00 | | 2008-06-18 | 4,278,800 | 5.05 | 5.06 | 4.95 | 4.96 | 00:00:00 | | 2008-06-19 | 3,458,000 | 4.97 | 5.12 | 4.95 | 5.10 | 00:00:00 | | 2008-06-20 | 4,877,500 | 5.09 | 5.09 | 4.95 | 5.02 | 00:00:00 | | 2008-06-23 | 5,742,600 | 5.02 | 5.06 | 4.93 | 4.94 | 00:00:00 | | 2008-06-24 | 3,248,200 | 4.86 | 5.00 | 4.80 | 4.88 | 00:00:00 | | 2008-06-25 | 3,538,700 | 4.92 | 5.06 | 4.87 | 4.99 | 00:00:00 | | 2008-06-26 | 3,673,300 | 4.93 | 4.96 | 4.83 | 4.85 | 00:00:00 | | 2008-06-27 | 8,617,800 | 4.88 | 4.88 | 4.60 | 4.66 | 00:00:00 | | 2008-06-30 | 4,753,000 | 4.70 | 4.74 | 4.60 | 4.65 | 00:00:00 | | 2008-07-01 | 5,393,300 | 4.59 | 4.68 | 4.55 | 4.60 | 00:00:00 | | 2008-07-02 | 4,090,400 | 4.60 | 4.60 | 4.42 | 4.42 | 00:00:00 | | 2008-07-03 | 3,031,000 | 4.40 | 4.44 | 4.30 | 4.37 | 00:00:00 | | 2008-07-07 | 5,342,100 | 4.45 | 4.53 | 4.34 | 4.39 | 00:00:00 | | 2008-07-08 | 4,150,300 | 4.35 | 4.48 | 4.33 | 4.46 | 00:00:00 | | 2008-07-09 | 5,425,600 | 4.50 | 4.54 | 4.38 | 4.38 | 00:00:00 | | 2008-07-10 | 4,433,500 | 4.39 | 4.46 | 4.32 | 4.40 | 00:00:00 | | 2008-07-11 | 3,955,600 | 4.33 | 4.48 | 4.32 | 4.40 | 00:00:00 | | 2008-07-14 | 5,799,100 | 4.44 | 4.46 | 4.30 | 4.34 | 00:00:00 | | 2008-07-15 | 4,896,400 | 4.32 | 4.38 | 4.21 | 4.30 | 00:00:00 | | 2008-07-16 | 4,661,400 | 4.26 | 4.37 | 4.20 | 4.36 | 00:00:00 | | 2008-07-17 | 3,837,400 | 4.40 | 4.44 | 4.32 | 4.43 | 00:00:00 | | 2008-07-18 | 6,942,400 | 4.43 | 4.65 | 4.40 | 4.54 | 00:00:00 | | 2008-07-21 | 8,544,000 | 4.52 | 4.78 | 4.52 | 4.69 | 00:00:00 | | 2008-07-22 | 9,960,300 | 4.57 | 5.02 | 4.51 | 5.02 | 00:00:00 | | 2008-07-23 | 11,408,000 | 4.97 | 5.08 | 4.82 | 5.02 | 00:00:00 | | 2008-07-24 | 5,627,100 | 5.05 | 5.05 | 4.86 | 4.89 | 00:00:00 | | 2008-07-25 | 3,387,700 | 4.91 | 4.99 | 4.86 | 4.99 | 00:00:00 | | 2008-07-28 | 3,711,600 | 5.00 | 5.00 | 4.81 | 4.84 | 00:00:00 | | 2008-07-29 | 4,345,200 | 4.88 | 5.03 | 4.84 | 5.02 | 00:00:00 | | 2008-07-30 | 5,460,100 | 5.06 | 5.10 | 4.94 | 5.06 | 00:00:00 | | 2008-07-31 | 5,775,200 | 5.06 | 5.25 | 5.04 | 5.14 | 00:00:00 | | 2008-08-01 | 6,376,600 | 5.20 | 5.24 | 4.95 | 5.11 | 00:00:00 | | 2008-08-04 | 4,527,100 | 5.16 | 5.21 | 4.98 | 5.00 | 00:00:00 | | 2008-08-05 | 4,080,200 | 5.09 | 5.15 | 5.02 | 5.15 | 00:00:00 | | 2008-08-06 | 5,815,600 | 5.18 | 5.40 | 5.14 | 5.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
