|
 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 | | 2010-07-02 | 9,038,200 | 6.36 | 6.53 | 6.35 | 6.48 | 00:00:00 | | 2010-07-06 | 11,050,400 | 6.56 | 6.72 | 6.43 | 6.52 | 00:00:00 | | 2010-07-07 | 15,414,100 | 6.57 | 6.96 | 6.50 | 6.88 | 00:00:00 | | 2010-07-08 | 17,984,100 | 6.93 | 7.12 | 6.78 | 7.07 | 00:00:00 | | 2010-07-09 | 6,350,200 | 7.04 | 7.07 | 6.91 | 7.03 | 00:00:00 | | 2010-07-12 | 5,653,300 | 6.98 | 7.09 | 6.84 | 6.96 | 00:00:00 | | 2010-07-13 | 8,344,900 | 7.25 | 7.29 | 7.06 | 7.23 | 00:00:00 | | 2010-07-14 | 9,962,100 | 7.35 | 7.62 | 7.31 | 7.43 | 00:00:00 | | 2010-07-15 | 9,974,900 | 7.39 | 7.46 | 7.23 | 7.43 | 00:00:00 | | 2010-07-16 | 15,297,000 | 7.41 | 7.61 | 7.28 | 7.54 | 00:00:00 | | 2010-07-19 | 7,976,900 | 7.52 | 7.68 | 7.46 | 7.63 | 00:00:00 | | 2010-07-20 | 7,344,100 | 7.55 | 7.56 | 7.39 | 7.54 | 00:00:00 | | 2010-07-21 | 11,664,600 | 7.60 | 7.67 | 7.31 | 7.40 | 00:00:00 | | 2010-07-22 | 9,750,500 | 7.48 | 7.63 | 7.42 | 7.48 | 00:00:00 | | 2010-07-23 | 11,942,000 | 7.43 | 7.66 | 7.36 | 7.65 | 00:00:00 | | 2010-07-26 | 10,319,600 | 7.70 | 7.85 | 7.56 | 7.79 | 00:00:00 | | 2010-07-27 | 29,730,900 | 8.15 | 8.19 | 7.16 | 7.33 | 00:00:00 | | 2010-07-28 | 10,661,300 | 7.39 | 7.50 | 7.33 | 7.42 | 00:00:00 | | 2010-07-29 | 7,647,500 | 7.48 | 7.51 | 7.21 | 7.39 | 00:00:00 | | 2010-07-30 | 37,935,100 | 7.05 | 7.10 | 6.69 | 6.98 | 00:00:00 | | 2010-08-02 | 14,496,100 | 7.00 | 7.18 | 6.95 | 7.15 | 00:00:00 | | 2010-08-03 | 12,568,900 | 7.11 | 7.28 | 7.09 | 7.21 | 00:00:00 | | 2010-08-04 | 9,436,000 | 7.24 | 7.31 | 7.16 | 7.29 | 00:00:00 | | 2010-08-05 | 13,031,700 | 7.21 | 7.42 | 7.18 | 7.28 | 00:00:00 | | 2010-08-06 | 13,377,700 | 7.23 | 7.42 | 7.05 | 7.12 | 00:00:00 | | 2010-08-09 | 15,066,600 | 7.13 | 7.45 | 7.13 | 7.38 | 00:00:00 | | 2010-08-10 | 9,840,700 | 7.26 | 7.51 | 7.23 | 7.40 | 00:00:00 | | 2010-08-11 | 10,281,400 | 7.24 | 7.25 | 6.92 | 7.08 | 00:00:00 | | 2010-08-12 | 11,564,300 | 6.82 | 6.99 | 6.68 | 6.90 | 00:00:00 | | 2010-08-13 | 7,100,700 | 6.87 | 6.95 | 6.71 | 6.82 | 00:00:00 | | 2010-08-16 | 5,260,400 | 6.73 | 6.94 | 6.69 | 6.83 | 00:00:00 | | 2010-08-17 | 8,587,600 | 6.92 | 7.21 | 6.85 | 7.11 | 00:00:00 | | 2010-08-18 | 6,016,500 | 7.15 | 7.24 | 7.00 | 7.13 | 00:00:00 | | 2010-08-19 | 7,194,200 | 7.12 | 7.21 | 6.96 | 7.06 | 00:00:00 | | 2010-08-20 | 5,313,600 | 7.05 | 7.17 | 6.99 | 7.14 | 00:00:00 | | 2010-08-23 | 6,796,200 | 7.15 | 7.17 | 6.98 | 6.99 | 00:00:00 | | 2010-08-24 | 7,736,800 | 6.90 | 7.10 | 6.75 | 7.09 | 00:00:00 | | 2010-08-25 | 11,187,700 | 7.00 | 7.24 | 6.97 | 7.22 | 00:00:00 | | 2010-08-26 | 7,996,600 | 7.23 | 7.33 | 7.12 | 7.19 | 00:00:00 | | 2010-08-27 | 6,806,100 | 7.25 | 7.41 | 7.13 | 7.38 | 00:00:00 | | 2010-08-30 | 7,323,700 | 7.35 | 7.41 | 7.20 | 7.20 | 00:00:00 | | 2010-08-31 | 8,255,500 | 7.15 | 7.26 | 7.08 | 7.10 | 00:00:00 | | 2010-09-01 | 5,323,400 | 7.18 | 7.28 | 7.16 | 7.21 | 00:00:00 | | 2010-09-02 | 5,312,100 | 7.27 | 7.52 | 7.20 | 7.49 | 00:00:00 | | 2010-09-03 | 4,277,600 | 7.56 | 7.65 | 7.41 | 7.47 | 00:00:00 | | 2010-09-07 | 4,013,100 | 7.47 | 7.49 | 7.30 | 7.35 | 00:00:00 | | 2010-09-08 | 6,236,000 | 7.35 | 7.37 | 7.19 | 7.32 | 00:00:00 | | 2010-09-09 | 5,814,400 | 7.26 | 7.34 | 7.14 | 7.20 | 00:00:00 | | 2010-09-10 | 4,691,900 | 7.18 | 7.34 | 7.16 | 7.30 | 00:00:00 | | 2010-09-13 | 6,872,100 | 7.34 | 7.50 | 7.30 | 7.46 | 00:00:00 | | 2010-09-14 | 5,560,600 | 7.42 | 7.50 | 7.33 | 7.40 | 00:00:00 | | 2010-09-15 | 7,073,300 | 7.41 | 7.58 | 7.36 | 7.51 | 00:00:00 | | 2010-09-16 | 5,299,800 | 7.52 | 7.58 | 7.46 | 7.56 | 00:00:00 | | 2010-09-17 | 6,253,700 | 7.59 | 7.59 | 7.48 | 7.52 | 00:00:00 | | 2010-09-20 | 7,287,200 | 7.52 | 7.79 | 7.48 | 7.75 | 00:00:00 | | 2010-09-21 | 4,817,200 | 7.75 | 7.78 | 7.60 | 7.65 | 00:00:00 | | 2010-09-22 | 4,292,300 | 7.57 | 7.76 | 7.54 | 7.57 | 00:00:00 | | 2010-09-23 | 3,384,600 | 7.53 | 7.66 | 7.50 | 7.55 | 00:00:00 | | 2010-09-24 | 7,205,300 | 7.62 | 7.75 | 7.51 | 7.53 | 00:00:00 | | 2010-09-27 | 7,110,800 | 7.52 | 7.62 | 7.44 | 7.55 | 00:00:00 | | 2010-09-28 | 6,639,300 | 7.55 | 7.76 | 7.45 | 7.73 | 00:00:00 | | 2010-09-29 | 7,085,000 | 7.65 | 7.74 | 7.58 | 7.67 | 00:00:00 | | 2010-09-30 | 9,418,400 | 7.50 | 7.72 | 7.41 | 7.45 | 00:00:00 | | 2010-10-01 | 9,208,600 | 7.45 | 7.50 | 7.11 | 7.26 | 00:00:00 | | 2010-10-04 | 5,693,500 | 7.24 | 7.29 | 7.08 | 7.19 | 00:00:00 | | 2010-10-05 | 8,386,000 | 7.23 | 7.48 | 7.20 | 7.43 | 00:00:00 | | 2010-10-06 | 6,991,300 | 7.39 | 7.52 | 7.31 | 7.39 | 00:00:00 | | 2010-10-07 | 4,978,200 | 7.44 | 7.52 | 7.35 | 7.45 | 00:00:00 | | 2010-10-08 | 3,854,500 | 7.45 | 7.50 | 7.36 | 7.48 | 00:00:00 | | 2010-10-11 | 2,767,900 | 7.46 | 7.48 | 7.37 | 7.40 | 00:00:00 | | 2010-10-12 | 4,682,800 | 7.38 | 7.45 | 7.33 | 7.41 | 00:00:00 | | 2010-10-13 | 7,807,500 | 7.53 | 7.73 | 7.48 | 7.72 | 00:00:00 | | 2010-10-14 | 5,493,400 | 7.71 | 7.77 | 7.50 | 7.57 | 00:00:00 | | 2010-10-15 | 5,110,600 | 7.61 | 7.67 | 7.54 | 7.56 | 00:00:00 | | 2010-10-18 | 7,799,800 | 7.57 | 7.91 | 7.56 | 7.86 | 00:00:00 | | 2010-10-19 | 6,143,200 | 7.79 | 7.81 | 7.54 | 7.61 | 00:00:00 | | 2010-10-20 | 5,346,000 | 7.64 | 7.84 | 7.63 | 7.73 | 00:00:00 | | 2010-10-21 | 5,533,400 | 7.78 | 7.92 | 7.65 | 7.73 | 00:00:00 | | 2010-10-22 | 3,445,700 | 7.90 | 7.90 | 7.75 | 7.84 | 00:00:00 | | 2010-10-25 | 10,678,000 | 7.91 | 8.08 | 7.88 | 8.06 | 00:00:00 | | 2010-10-26 | 30,374,900 | 7.12 | 7.23 | 6.82 | 7.00 | 00:00:00 | | 2010-10-27 | 14,085,600 | 6.91 | 6.94 | 6.70 | 6.75 | 00:00:00 | | 2010-10-28 | 9,059,500 | 6.80 | 6.86 | 6.72 | 6.81 | 00:00:00 | | 2010-10-29 | 7,174,400 | 6.83 | 6.88 | 6.76 | 6.82 | 00:00:00 | | 2010-11-01 | 8,235,200 | 6.91 | 6.99 | 6.83 | 6.86 | 00:00:00 | | 2010-11-02 | 7,848,200 | 6.89 | 6.90 | 6.77 | 6.83 | 00:00:00 | | 2010-11-03 | 6,151,200 | 6.82 | 6.88 | 6.77 | 6.85 | 00:00:00 | | 2010-11-04 | 7,776,100 | 6.93 | 6.93 | 6.86 | 6.90 | 00:00:00 | | 2010-11-05 | 6,587,400 | 6.92 | 6.95 | 6.85 | 6.89 | 00:00:00 | | 2010-11-08 | 9,562,600 | 6.86 | 6.95 | 6.73 | 6.80 | 00:00:00 | | 2010-11-09 | 4,151,000 | 6.78 | 6.87 | 6.70 | 6.72 | 00:00:00 | | 2010-11-10 | 8,900,200 | 6.70 | 6.89 | 6.67 | 6.85 | 00:00:00 | | 2010-11-11 | 5,573,700 | 6.76 | 6.83 | 6.67 | 6.76 | 00:00:00 | | 2010-11-12 | 9,691,400 | 6.72 | 6.82 | 6.56 | 6.74 | 00:00:00 | | 2010-11-15 | 5,906,100 | 6.81 | 6.84 | 6.69 | 6.76 | 00:00:00 | | 2010-11-16 | 8,138,600 | 6.71 | 6.76 | 6.57 | 6.61 | 00:00:00 | | 2010-11-17 | 9,956,800 | 6.61 | 6.62 | 6.48 | 6.57 | 00:00:00 | | 2010-11-18 | 7,058,700 | 6.61 | 6.68 | 6.59 | 6.64 | 00:00:00 | | 2010-11-19 | 3,880,000 | 6.60 | 6.68 | 6.58 | 6.68 | 00:00:00 | | 2010-11-22 | 3,672,800 | 6.63 | 6.68 | 6.58 | 6.67 | 00:00:00 | | 2010-11-23 | 12,202,900 | 6.58 | 6.60 | 6.30 | 6.48 | 00:00:00 | | 2010-11-24 | 6,796,900 | 6.52 | 6.53 | 6.40 | 6.43 | 00:00:00 | | 2010-11-26 | 2,623,400 | 6.40 | 6.48 | 6.36 | 6.45 | 00:00:00 | | 2010-11-29 | 4,404,000 | 6.38 | 6.43 | 6.31 | 6.36 | 00:00:00 | | 2010-11-30 | 4,163,600 | 6.30 | 6.35 | 6.28 | 6.31 | 00:00:00 | | 2010-12-01 | 4,332,300 | 6.41 | 6.52 | 6.38 | 6.50 | 00:00:00 | | 2010-12-02 | 3,429,800 | 6.52 | 6.60 | 6.49 | 6.57 | 00:00:00 | | 2010-12-03 | 5,449,800 | 6.54 | 6.58 | 6.50 | 6.54 | 00:00:00 | | 2010-12-06 | 2,868,600 | 6.54 | 6.63 | 6.53 | 6.59 | 00:00:00 | | 2010-12-07 | 5,920,400 | 6.65 | 6.71 | 6.59 | 6.66 | 00:00:00 | | 2010-12-08 | 3,447,900 | 6.65 | 6.69 | 6.54 | 6.62 | 00:00:00 | | 2010-12-09 | 2,436,200 | 6.67 | 6.74 | 6.65 | 6.67 | 00:00:00 | | 2010-12-10 | 2,776,600 | 6.68 | 6.80 | 6.63 | 6.77 | 00:00:00 | | 2010-12-13 | 2,749,400 | 6.80 | 6.84 | 6.70 | 6.73 | 00:00:00 | | 2010-12-14 | 2,762,000 | 6.74 | 6.78 | 6.63 | 6.64 | 00:00:00 | | 2010-12-15 | 4,407,400 | 6.64 | 6.65 | 6.56 | 6.63 | 00:00:00 | | 2010-12-16 | 3,967,400 | 6.63 | 6.73 | 6.61 | 6.67 | 00:00:00 | | 2010-12-17 | 5,347,200 | 6.68 | 6.73 | 6.66 | 6.72 | 00:00:00 | | 2010-12-20 | 4,186,700 | 6.75 | 6.79 | 6.68 | 6.75 | 00:00:00 | | 2010-12-21 | 5,280,800 | 6.76 | 6.82 | 6.75 | 6.76 | 00:00:00 | | 2010-12-22 | 2,259,400 | 6.76 | 6.79 | 6.70 | 6.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
