|
 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 | | 2009-01-28 | 7,390,300 | 4.46 | 4.48 | 4.10 | 4.21 | 00:00:00 | | 2009-01-29 | 3,695,400 | 4.10 | 4.28 | 4.10 | 4.20 | 00:00:00 | | 2009-01-30 | 5,012,100 | 4.25 | 4.34 | 4.09 | 4.13 | 00:00:00 | | 2009-02-02 | 6,050,300 | 4.09 | 4.58 | 4.02 | 4.23 | 00:00:00 | | 2009-02-03 | 8,018,900 | 4.29 | 4.31 | 4.16 | 4.22 | 00:00:00 | | 2009-02-04 | 7,001,000 | 4.23 | 4.26 | 4.09 | 4.12 | 00:00:00 | | 2009-02-05 | 5,839,400 | 4.10 | 4.12 | 4.00 | 4.08 | 00:00:00 | | 2009-02-06 | 3,895,000 | 4.07 | 4.20 | 4.03 | 4.15 | 00:00:00 | | 2009-02-09 | 6,659,400 | 4.14 | 4.27 | 4.06 | 4.24 | 00:00:00 | | 2009-02-10 | 5,828,400 | 4.20 | 4.27 | 3.97 | 4.00 | 00:00:00 | | 2009-02-11 | 3,889,400 | 4.01 | 4.07 | 3.96 | 4.06 | 00:00:00 | | 2009-02-12 | 3,795,700 | 3.96 | 4.08 | 3.89 | 4.06 | 00:00:00 | | 2009-02-13 | 3,621,100 | 4.00 | 4.12 | 3.94 | 3.95 | 00:00:00 | | 2009-02-17 | 5,007,500 | 4.02 | 4.02 | 3.77 | 3.78 | 00:00:00 | | 2009-02-18 | 3,974,900 | 3.80 | 3.95 | 3.76 | 3.86 | 00:00:00 | | 2009-02-19 | 3,078,400 | 3.88 | 3.90 | 3.67 | 3.67 | 00:00:00 | | 2009-02-20 | 4,598,500 | 3.71 | 3.78 | 3.61 | 3.77 | 00:00:00 | | 2009-02-23 | 5,589,500 | 3.86 | 3.88 | 3.66 | 3.67 | 00:00:00 | | 2009-02-24 | 4,875,100 | 3.63 | 4.00 | 3.63 | 3.97 | 00:00:00 | | 2009-02-25 | 6,008,600 | 3.90 | 4.11 | 3.86 | 4.04 | 00:00:00 | | 2009-02-26 | 2,461,100 | 3.95 | 4.04 | 3.79 | 3.81 | 00:00:00 | | 2009-02-27 | 3,389,200 | 3.80 | 3.91 | 3.77 | 3.80 | 00:00:00 | | 2009-03-02 | 4,406,900 | 3.79 | 3.79 | 3.66 | 3.75 | 00:00:00 | | 2009-03-03 | 5,772,300 | 3.79 | 3.90 | 3.52 | 3.66 | 00:00:00 | | 2009-03-04 | 4,580,700 | 3.58 | 3.93 | 3.58 | 3.83 | 00:00:00 | | 2009-03-05 | 3,411,900 | 3.71 | 3.77 | 3.62 | 3.62 | 00:00:00 | | 2009-03-06 | 4,222,900 | 3.66 | 3.79 | 3.53 | 3.78 | 00:00:00 | | 2009-03-09 | 5,144,900 | 3.74 | 3.92 | 3.69 | 3.75 | 00:00:00 | | 2009-03-10 | 6,613,800 | 3.81 | 4.09 | 3.77 | 4.03 | 00:00:00 | | 2009-03-11 | 4,537,800 | 4.03 | 4.03 | 3.92 | 3.94 | 00:00:00 | | 2009-03-12 | 5,386,600 | 3.94 | 4.08 | 3.88 | 4.07 | 00:00:00 | | 2009-03-13 | 5,062,100 | 4.09 | 4.18 | 3.99 | 4.14 | 00:00:00 | | 2009-03-16 | 6,782,100 | 4.15 | 4.18 | 4.05 | 4.07 | 00:00:00 | | 2009-03-17 | 3,929,700 | 4.11 | 4.27 | 4.04 | 4.27 | 00:00:00 | | 2009-03-18 | 3,909,500 | 4.25 | 4.37 | 4.16 | 4.36 | 00:00:00 | | 2009-03-19 | 4,293,100 | 4.37 | 4.42 | 4.19 | 4.29 | 00:00:00 | | 2009-03-20 | 5,270,900 | 4.36 | 4.38 | 4.05 | 4.10 | 00:00:00 | | 2009-03-23 | 7,712,800 | 4.37 | 4.40 | 4.16 | 4.38 | 00:00:00 | | 2009-03-24 | 3,670,000 | 4.34 | 4.37 | 4.23 | 4.23 | 00:00:00 | | 2009-03-25 | 8,232,800 | 4.20 | 4.52 | 4.20 | 4.43 | 00:00:00 | | 2009-03-26 | 4,930,800 | 4.48 | 4.66 | 4.45 | 4.66 | 00:00:00 | | 2009-03-27 | 6,137,600 | 4.58 | 4.78 | 4.55 | 4.76 | 00:00:00 | | 2009-03-30 | 5,887,800 | 4.65 | 4.66 | 4.32 | 4.37 | 00:00:00 | | 2009-03-31 | 6,908,300 | 4.40 | 4.68 | 4.37 | 4.58 | 00:00:00 | | 2009-04-01 | 4,478,300 | 4.51 | 4.76 | 4.45 | 4.74 | 00:00:00 | | 2009-04-02 | 8,338,500 | 4.81 | 5.09 | 4.79 | 4.98 | 00:00:00 | | 2009-04-03 | 8,071,100 | 4.97 | 4.97 | 4.70 | 4.86 | 00:00:00 | | 2009-04-06 | 5,995,000 | 4.69 | 4.72 | 4.57 | 4.62 | 00:00:00 | | 2009-04-07 | 6,164,600 | 4.51 | 4.62 | 4.46 | 4.57 | 00:00:00 | | 2009-04-08 | 2,666,100 | 4.68 | 4.72 | 4.55 | 4.69 | 00:00:00 | | 2009-04-09 | 5,301,300 | 4.80 | 4.83 | 4.64 | 4.72 | 00:00:00 | | 2009-04-13 | 5,112,000 | 4.62 | 4.67 | 4.54 | 4.59 | 00:00:00 | | 2009-04-14 | 4,482,500 | 4.62 | 4.63 | 4.49 | 4.55 | 00:00:00 | | 2009-04-15 | 10,386,300 | 4.51 | 4.92 | 4.47 | 4.88 | 00:00:00 | | 2009-04-16 | 8,500,100 | 4.95 | 4.97 | 4.77 | 4.85 | 00:00:00 | | 2009-04-17 | 4,573,000 | 4.87 | 4.97 | 4.76 | 4.91 | 00:00:00 | | 2009-04-20 | 6,609,300 | 4.79 | 4.96 | 4.74 | 4.92 | 00:00:00 | | 2009-04-21 | 4,249,600 | 4.90 | 4.96 | 4.81 | 4.94 | 00:00:00 | | 2009-04-22 | 6,060,100 | 4.89 | 5.03 | 4.80 | 4.89 | 00:00:00 | | 2009-04-23 | 6,226,500 | 4.92 | 4.97 | 4.85 | 4.94 | 00:00:00 | | 2009-04-24 | 7,505,000 | 4.94 | 5.26 | 4.89 | 5.17 | 00:00:00 | | 2009-04-27 | 9,116,100 | 5.10 | 5.22 | 4.93 | 4.99 | 00:00:00 | | 2009-04-28 | 20,978,800 | 5.17 | 5.47 | 5.08 | 5.17 | 00:00:00 | | 2009-04-29 | 11,759,800 | 5.21 | 5.41 | 5.08 | 5.35 | 00:00:00 | | 2009-04-30 | 7,549,600 | 5.37 | 5.40 | 5.22 | 5.24 | 00:00:00 | | 2009-05-01 | 5,830,600 | 5.22 | 5.29 | 5.07 | 5.17 | 00:00:00 | | 2009-05-04 | 6,583,400 | 5.26 | 5.43 | 5.20 | 5.43 | 00:00:00 | | 2009-05-05 | 6,265,100 | 5.40 | 5.45 | 5.18 | 5.31 | 00:00:00 | | 2009-05-06 | 6,746,600 | 5.32 | 5.38 | 5.23 | 5.37 | 00:00:00 | | 2009-05-07 | 8,449,800 | 5.38 | 5.38 | 5.00 | 5.07 | 00:00:00 | | 2009-05-08 | 5,004,500 | 5.11 | 5.25 | 5.04 | 5.21 | 00:00:00 | | 2009-05-11 | 6,042,400 | 5.24 | 5.26 | 4.98 | 5.03 | 00:00:00 | | 2009-05-12 | 7,731,800 | 5.06 | 5.06 | 4.86 | 4.95 | 00:00:00 | | 2009-05-13 | 7,878,000 | 4.83 | 4.89 | 4.71 | 4.81 | 00:00:00 | | 2009-05-14 | 5,448,000 | 4.75 | 4.94 | 4.75 | 4.84 | 00:00:00 | | 2009-05-15 | 5,319,500 | 4.90 | 4.92 | 4.79 | 4.86 | 00:00:00 | | 2009-05-18 | 4,762,500 | 4.91 | 4.95 | 4.85 | 4.93 | 00:00:00 | | 2009-05-19 | 9,712,600 | 4.95 | 5.36 | 4.91 | 5.24 | 00:00:00 | | 2009-05-20 | 11,669,900 | 5.24 | 5.50 | 5.23 | 5.32 | 00:00:00 | | 2009-05-21 | 8,489,500 | 5.03 | 5.23 | 5.02 | 5.13 | 00:00:00 | | 2009-05-22 | 5,175,000 | 5.12 | 5.26 | 5.05 | 5.21 | 00:00:00 | | 2009-05-26 | 7,598,800 | 5.13 | 5.41 | 5.13 | 5.38 | 00:00:00 | | 2009-05-27 | 7,169,500 | 5.40 | 5.47 | 5.35 | 5.41 | 00:00:00 | | 2009-05-28 | 6,104,000 | 5.41 | 5.49 | 5.30 | 5.47 | 00:00:00 | | 2009-05-29 | 9,025,200 | 5.50 | 5.59 | 5.44 | 5.55 | 00:00:00 | | 2009-06-01 | 9,142,200 | 5.60 | 5.88 | 5.56 | 5.85 | 00:00:00 | | 2009-06-02 | 7,433,100 | 5.85 | 5.86 | 5.71 | 5.77 | 00:00:00 | | 2009-06-03 | 6,070,000 | 5.75 | 5.80 | 5.58 | 5.70 | 00:00:00 | | 2009-06-04 | 6,090,800 | 5.86 | 5.96 | 5.73 | 5.90 | 00:00:00 | | 2009-06-05 | 7,565,500 | 6.00 | 6.02 | 5.71 | 5.83 | 00:00:00 | | 2009-06-08 | 5,006,400 | 5.85 | 6.00 | 5.76 | 5.96 | 00:00:00 | | 2009-06-09 | 4,171,700 | 5.94 | 6.02 | 5.89 | 5.95 | 00:00:00 | | 2009-06-10 | 4,724,800 | 6.00 | 6.00 | 5.69 | 5.81 | 00:00:00 | | 2009-06-11 | 2,837,100 | 5.84 | 5.94 | 5.76 | 5.87 | 00:00:00 | | 2009-06-12 | 4,698,700 | 5.86 | 5.91 | 5.76 | 5.82 | 00:00:00 | | 2009-06-15 | 3,658,000 | 5.70 | 5.80 | 5.70 | 5.76 | 00:00:00 | | 2009-06-16 | 4,009,000 | 5.78 | 5.83 | 5.61 | 5.63 | 00:00:00 | | 2009-06-17 | 4,428,900 | 5.66 | 5.81 | 5.61 | 5.79 | 00:00:00 | | 2009-06-18 | 8,075,900 | 5.79 | 5.95 | 5.69 | 5.83 | 00:00:00 | | 2009-06-19 | 6,128,500 | 5.78 | 5.85 | 5.74 | 5.78 | 00:00:00 | | 2009-06-22 | 4,539,100 | 5.73 | 5.75 | 5.57 | 5.62 | 00:00:00 | | 2009-06-23 | 5,871,600 | 5.61 | 5.69 | 5.50 | 5.54 | 00:00:00 | | 2009-06-24 | 5,859,500 | 5.58 | 5.79 | 5.54 | 5.71 | 00:00:00 | | 2009-06-25 | 5,621,000 | 5.70 | 5.95 | 5.70 | 5.94 | 00:00:00 | | 2009-06-26 | 10,399,100 | 5.89 | 6.01 | 5.66 | 5.68 | 00:00:00 | | 2009-06-29 | 6,703,800 | 5.65 | 5.88 | 5.65 | 5.80 | 00:00:00 | | 2009-06-30 | 5,906,400 | 5.78 | 5.83 | 5.67 | 5.73 | 00:00:00 | | 2009-07-01 | 3,686,300 | 5.75 | 5.88 | 5.71 | 5.83 | 00:00:00 | | 2009-07-02 | 5,169,100 | 5.75 | 5.81 | 5.58 | 5.60 | 00:00:00 | | 2009-07-06 | 8,525,900 | 5.49 | 5.65 | 5.38 | 5.52 | 00:00:00 | | 2009-07-07 | 10,249,700 | 5.40 | 5.52 | 5.17 | 5.18 | 00:00:00 | | 2009-07-08 | 10,334,100 | 5.20 | 5.23 | 4.96 | 5.04 | 00:00:00 | | 2009-07-09 | 5,784,600 | 5.05 | 5.22 | 4.96 | 5.16 | 00:00:00 | | 2009-07-10 | 3,850,500 | 5.14 | 5.20 | 5.05 | 5.17 | 00:00:00 | | 2009-07-13 | 7,563,700 | 5.17 | 5.22 | 5.06 | 5.18 | 00:00:00 | | 2009-07-14 | 6,386,100 | 5.18 | 5.25 | 5.13 | 5.22 | 00:00:00 | | 2009-07-15 | 7,624,500 | 5.34 | 5.46 | 5.29 | 5.43 | 00:00:00 | | 2009-07-16 | 6,319,500 | 5.45 | 5.46 | 5.32 | 5.39 | 00:00:00 | | 2009-07-17 | 6,166,000 | 5.38 | 5.41 | 5.28 | 5.37 | 00:00:00 | | 2009-07-20 | 5,098,700 | 5.40 | 5.46 | 5.31 | 5.40 | 00:00:00 | | 2009-07-21 | 6,481,800 | 5.41 | 5.45 | 5.26 | 5.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
