|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 6,481,800 | 5.41 | 5.45 | 5.26 | 5.43 | 00:00:00 | | 2009-07-22 | 7,030,300 | 5.43 | 5.60 | 5.40 | 5.59 | 00:00:00 | | 2009-07-23 | 9,727,600 | 5.59 | 5.74 | 5.52 | 5.70 | 00:00:00 | | 2009-07-24 | 6,384,400 | 5.75 | 5.80 | 5.61 | 5.77 | 00:00:00 | | 2009-07-27 | 12,261,600 | 5.80 | 5.80 | 5.39 | 5.69 | 00:00:00 | | 2009-07-28 | 6,099,700 | 5.63 | 5.84 | 5.63 | 5.80 | 00:00:00 | | 2009-07-29 | 6,679,500 | 5.72 | 5.86 | 5.72 | 5.84 | 00:00:00 | | 2009-07-30 | 5,904,400 | 5.90 | 5.99 | 5.80 | 5.87 | 00:00:00 | | 2009-07-31 | 3,324,800 | 5.88 | 5.90 | 5.77 | 5.80 | 00:00:00 | | 2009-08-03 | 5,606,100 | 5.78 | 5.90 | 5.73 | 5.88 | 00:00:00 | | 2009-08-04 | 4,756,000 | 5.86 | 5.94 | 5.80 | 5.84 | 00:00:00 | | 2009-08-05 | 4,520,000 | 5.84 | 5.86 | 5.68 | 5.77 | 00:00:00 | | 2009-08-06 | 9,576,000 | 6.00 | 6.05 | 5.80 | 5.86 | 00:00:00 | | 2009-08-07 | 8,429,500 | 6.05 | 6.14 | 5.89 | 5.96 | 00:00:00 | | 2009-08-10 | 6,707,900 | 5.93 | 5.99 | 5.84 | 5.90 | 00:00:00 | | 2009-08-11 | 11,806,500 | 6.00 | 6.38 | 5.92 | 6.15 | 00:00:00 | | 2009-08-12 | 9,162,000 | 6.32 | 6.35 | 6.15 | 6.23 | 00:00:00 | | 2009-08-13 | 18,888,100 | 6.57 | 6.89 | 6.39 | 6.85 | 00:00:00 | | 2009-08-14 | 10,083,800 | 6.89 | 6.89 | 6.45 | 6.63 | 00:00:00 | | 2009-08-17 | 9,250,900 | 6.36 | 6.43 | 6.25 | 6.32 | 00:00:00 | | 2009-08-18 | 5,987,500 | 6.40 | 6.50 | 6.35 | 6.47 | 00:00:00 | | 2009-08-19 | 11,500,000 | 6.29 | 6.48 | 6.25 | 6.41 | 00:00:00 | | 2009-08-20 | 9,184,400 | 6.42 | 6.58 | 6.37 | 6.55 | 00:00:00 | | 2009-08-21 | 7,116,800 | 6.62 | 6.73 | 6.42 | 6.69 | 00:00:00 | | 2009-08-24 | 7,110,800 | 6.76 | 6.76 | 6.57 | 6.63 | 00:00:00 | | 2009-08-25 | 7,480,800 | 6.63 | 6.72 | 6.51 | 6.54 | 00:00:00 | | 2009-08-26 | 7,352,800 | 6.52 | 6.59 | 6.45 | 6.55 | 00:00:00 | | 2009-08-27 | 5,055,900 | 6.50 | 6.54 | 6.41 | 6.50 | 00:00:00 | | 2009-08-28 | 8,124,600 | 6.57 | 6.63 | 6.40 | 6.41 | 00:00:00 | | 2009-08-31 | 11,418,800 | 6.35 | 6.48 | 6.30 | 6.34 | 00:00:00 | | 2009-09-01 | 8,654,500 | 6.27 | 6.42 | 6.12 | 6.13 | 00:00:00 | | 2009-09-02 | 5,686,600 | 6.11 | 6.24 | 6.07 | 6.20 | 00:00:00 | | 2009-09-03 | 5,640,800 | 6.21 | 6.35 | 6.18 | 6.30 | 00:00:00 | | 2009-09-04 | 6,352,500 | 6.34 | 6.39 | 6.24 | 6.31 | 00:00:00 | | 2009-09-08 | 5,786,300 | 6.34 | 6.47 | 6.33 | 6.42 | 00:00:00 | | 2009-09-09 | 8,603,000 | 6.40 | 6.75 | 6.38 | 6.66 | 00:00:00 | | 2009-09-10 | 7,546,000 | 6.68 | 6.98 | 6.60 | 6.95 | 00:00:00 | | 2009-09-11 | 7,659,600 | 6.96 | 7.06 | 6.86 | 6.96 | 00:00:00 | | 2009-09-14 | 6,274,900 | 6.87 | 6.99 | 6.75 | 6.98 | 00:00:00 | | 2009-09-15 | 6,559,400 | 6.97 | 6.99 | 6.77 | 6.85 | 00:00:00 | | 2009-09-16 | 8,014,000 | 6.95 | 7.05 | 6.84 | 7.05 | 00:00:00 | | 2009-09-17 | 7,955,500 | 7.10 | 7.15 | 6.88 | 6.93 | 00:00:00 | | 2009-09-18 | 9,117,200 | 6.92 | 6.93 | 6.81 | 6.88 | 00:00:00 | | 2009-09-21 | 29,430,900 | 6.85 | 7.60 | 6.84 | 7.44 | 00:00:00 | | 2009-09-22 | 25,158,800 | 7.53 | 7.70 | 7.23 | 7.25 | 00:00:00 | | 2009-09-23 | 22,052,100 | 7.17 | 7.20 | 6.74 | 6.91 | 00:00:00 | | 2009-09-24 | 14,628,100 | 6.95 | 6.99 | 6.63 | 6.71 | 00:00:00 | | 2009-09-25 | 12,593,700 | 6.68 | 6.82 | 6.61 | 6.72 | 00:00:00 | | 2009-09-28 | 7,461,500 | 6.77 | 6.93 | 6.73 | 6.87 | 00:00:00 | | 2009-09-29 | 8,402,500 | 6.86 | 6.88 | 6.73 | 6.82 | 00:00:00 | | 2009-09-30 | 13,393,100 | 6.80 | 6.93 | 6.68 | 6.92 | 00:00:00 | | 2009-10-01 | 11,267,000 | 6.88 | 6.90 | 6.70 | 6.72 | 00:00:00 | | 2009-10-02 | 12,309,100 | 6.56 | 6.70 | 6.46 | 6.57 | 00:00:00 | | 2009-10-05 | 11,667,000 | 6.60 | 6.87 | 6.57 | 6.82 | 00:00:00 | | 2009-10-06 | 11,761,600 | 6.86 | 7.07 | 6.82 | 7.01 | 00:00:00 | | 2009-10-07 | 9,057,800 | 7.01 | 7.05 | 6.93 | 6.99 | 00:00:00 | | 2009-10-08 | 8,427,300 | 7.06 | 7.11 | 6.97 | 7.01 | 00:00:00 | | 2009-10-09 | 6,275,900 | 7.02 | 7.15 | 6.99 | 7.14 | 00:00:00 | | 2009-10-12 | 5,332,100 | 7.14 | 7.25 | 7.06 | 7.12 | 00:00:00 | | 2009-10-13 | 4,570,600 | 7.10 | 7.19 | 7.01 | 7.08 | 00:00:00 | | 2009-10-14 | 8,563,000 | 7.23 | 7.36 | 7.16 | 7.25 | 00:00:00 | | 2009-10-15 | 13,011,800 | 7.15 | 7.18 | 6.88 | 7.08 | 00:00:00 | | 2009-10-16 | 5,381,100 | 7.01 | 7.14 | 6.92 | 6.94 | 00:00:00 | | 2009-10-19 | 8,869,900 | 6.86 | 7.02 | 6.74 | 6.99 | 00:00:00 | | 2009-10-20 | 5,857,800 | 6.91 | 7.00 | 6.82 | 6.88 | 00:00:00 | | 2009-10-21 | 5,029,400 | 6.88 | 7.00 | 6.77 | 6.79 | 00:00:00 | | 2009-10-22 | 12,492,100 | 6.60 | 6.79 | 6.45 | 6.78 | 00:00:00 | | 2009-10-23 | 9,697,400 | 6.86 | 6.89 | 6.62 | 6.66 | 00:00:00 | | 2009-10-26 | 19,099,200 | 6.46 | 6.76 | 6.13 | 6.16 | 00:00:00 | | 2009-10-27 | 14,712,700 | 6.38 | 6.44 | 6.15 | 6.17 | 00:00:00 | | 2009-10-28 | 12,956,700 | 6.16 | 6.31 | 6.12 | 6.18 | 00:00:00 | | 2009-10-29 | 9,121,400 | 6.25 | 6.35 | 6.05 | 6.20 | 00:00:00 | | 2009-10-30 | 8,186,400 | 6.18 | 6.22 | 5.99 | 6.02 | 00:00:00 | | 2009-11-02 | 8,301,500 | 6.04 | 6.15 | 5.87 | 6.04 | 00:00:00 | | 2009-11-03 | 6,470,500 | 6.03 | 6.07 | 5.93 | 6.03 | 00:00:00 | | 2009-11-04 | 3,724,900 | 6.05 | 6.13 | 5.99 | 6.01 | 00:00:00 | | 2009-11-05 | 3,937,300 | 6.06 | 6.16 | 6.04 | 6.13 | 00:00:00 | | 2009-11-06 | 5,814,000 | 5.92 | 6.16 | 5.92 | 6.14 | 00:00:00 | | 2009-11-09 | 4,190,800 | 6.11 | 6.23 | 6.10 | 6.17 | 00:00:00 | | 2009-11-10 | 7,612,500 | 6.13 | 6.17 | 5.95 | 5.97 | 00:00:00 | | 2009-11-11 | 7,140,000 | 6.05 | 6.11 | 6.00 | 6.05 | 00:00:00 | | 2009-11-12 | 5,486,800 | 6.22 | 6.22 | 6.00 | 6.01 | 00:00:00 | | 2009-11-13 | 5,485,200 | 6.09 | 6.10 | 6.00 | 6.04 | 00:00:00 | | 2009-11-16 | 4,242,900 | 6.04 | 6.17 | 6.04 | 6.12 | 00:00:00 | | 2009-11-17 | 8,074,300 | 6.15 | 6.18 | 5.93 | 5.96 | 00:00:00 | | 2009-11-18 | 13,047,000 | 5.97 | 6.01 | 5.74 | 5.81 | 00:00:00 | | 2009-11-19 | 4,868,400 | 5.84 | 5.85 | 5.66 | 5.76 | 00:00:00 | | 2009-11-20 | 6,361,900 | 5.65 | 5.76 | 5.55 | 5.72 | 00:00:00 | | 2009-11-23 | 5,200,100 | 5.78 | 5.83 | 5.66 | 5.71 | 00:00:00 | | 2009-11-24 | 12,012,200 | 5.95 | 5.95 | 5.71 | 5.76 | 00:00:00 | | 2009-11-25 | 4,617,800 | 5.85 | 5.88 | 5.77 | 5.81 | 00:00:00 | | 2009-11-27 | 3,311,100 | 5.58 | 5.67 | 5.55 | 5.61 | 00:00:00 | | 2009-11-30 | 7,676,900 | 5.60 | 5.69 | 5.57 | 5.61 | 00:00:00 | | 2009-12-01 | 8,867,600 | 5.64 | 5.73 | 5.59 | 5.63 | 00:00:00 | | 2009-12-02 | 12,231,400 | 5.67 | 5.68 | 5.57 | 5.63 | 00:00:00 | | 2009-12-03 | 4,133,000 | 5.63 | 5.72 | 5.59 | 5.62 | 00:00:00 | | 2009-12-04 | 4,850,900 | 5.70 | 5.76 | 5.60 | 5.68 | 00:00:00 | | 2009-12-07 | 5,826,800 | 5.72 | 5.75 | 5.68 | 5.70 | 00:00:00 | | 2009-12-08 | 5,030,000 | 5.66 | 5.75 | 5.62 | 5.73 | 00:00:00 | | 2009-12-09 | 9,045,600 | 5.80 | 5.84 | 5.52 | 5.60 | 00:00:00 | | 2009-12-10 | 6,027,800 | 5.66 | 5.71 | 5.56 | 5.59 | 00:00:00 | | 2009-12-11 | 5,960,300 | 5.56 | 5.58 | 5.41 | 5.46 | 00:00:00 | | 2009-12-14 | 5,399,400 | 5.45 | 5.52 | 5.38 | 5.49 | 00:00:00 | | 2009-12-15 | 9,373,700 | 5.41 | 5.46 | 5.36 | 5.40 | 00:00:00 | | 2009-12-16 | 7,042,100 | 5.41 | 5.57 | 5.41 | 5.54 | 00:00:00 | | 2009-12-17 | 6,186,400 | 5.47 | 5.55 | 5.43 | 5.52 | 00:00:00 | | 2009-12-18 | 8,027,500 | 5.60 | 5.60 | 5.50 | 5.57 | 00:00:00 | | 2009-12-21 | 7,665,600 | 5.59 | 5.75 | 5.58 | 5.67 | 00:00:00 | | 2009-12-22 | 5,954,000 | 5.65 | 5.67 | 5.58 | 5.61 | 00:00:00 | | 2009-12-23 | 4,503,100 | 5.60 | 5.65 | 5.59 | 5.63 | 00:00:00 | | 2009-12-24 | 1,631,500 | 5.61 | 5.70 | 5.58 | 5.70 | 00:00:00 | | 2009-12-28 | 6,014,400 | 5.70 | 5.82 | 5.67 | 5.79 | 00:00:00 | | 2009-12-29 | 6,137,500 | 5.79 | 5.84 | 5.73 | 5.76 | 00:00:00 | | 2009-12-30 | 3,501,600 | 5.72 | 5.78 | 5.69 | 5.75 | 00:00:00 | | 2009-12-31 | 3,047,500 | 5.75 | 5.78 | 5.66 | 5.68 | 00:00:00 | | 2010-01-04 | 5,648,500 | 5.71 | 5.76 | 5.68 | 5.71 | 00:00:00 | | 2010-01-05 | 11,217,500 | 5.72 | 5.86 | 5.70 | 5.80 | 00:00:00 | | 2010-01-06 | 11,934,800 | 5.71 | 5.95 | 5.71 | 5.94 | 00:00:00 | | 2010-01-07 | 18,813,300 | 5.95 | 6.24 | 5.90 | 6.17 | 00:00:00 | | 2010-01-08 | 11,694,800 | 6.12 | 6.20 | 6.04 | 6.18 | 00:00:00 | | 2010-01-11 | 5,390,400 | 6.18 | 6.19 | 6.09 | 6.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
