|
 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 | | 2010-12-22 | 2,259,400 | 6.76 | 6.79 | 6.70 | 6.71 | 00:00:00 | | 2010-12-23 | 2,613,100 | 6.72 | 6.75 | 6.61 | 6.67 | 00:00:00 | | 2010-12-27 | 1,522,900 | 6.64 | 6.74 | 6.62 | 6.68 | 00:00:00 | | 2010-12-28 | 1,673,400 | 6.68 | 6.71 | 6.61 | 6.66 | 00:00:00 | | 2010-12-29 | 2,084,400 | 6.66 | 6.69 | 6.59 | 6.61 | 00:00:00 | | 2010-12-30 | 2,000,100 | 6.61 | 6.76 | 6.61 | 6.73 | 00:00:00 | | 2010-12-31 | 2,479,300 | 6.69 | 6.88 | 6.69 | 6.78 | 00:00:00 | | 2011-01-03 | 4,804,000 | 6.85 | 6.92 | 6.75 | 6.76 | 00:00:00 | | 2011-01-04 | 3,999,200 | 6.75 | 6.79 | 6.64 | 6.70 | 00:00:00 | | 2011-01-05 | 4,114,400 | 6.69 | 6.82 | 6.69 | 6.80 | 00:00:00 | | 2011-01-06 | 5,840,500 | 6.81 | 7.09 | 6.81 | 7.03 | 00:00:00 | | 2011-01-07 | 2,846,900 | 7.05 | 7.05 | 6.90 | 7.03 | 00:00:00 | | 2011-01-10 | 3,640,400 | 6.92 | 7.03 | 6.84 | 6.99 | 00:00:00 | | 2011-01-11 | 2,811,700 | 7.00 | 7.03 | 6.91 | 7.01 | 00:00:00 | | 2011-01-12 | 3,939,300 | 7.05 | 7.25 | 7.03 | 7.25 | 00:00:00 | | 2011-01-13 | 3,942,100 | 7.20 | 7.31 | 7.18 | 7.19 | 00:00:00 | | 2011-01-14 | 4,110,700 | 7.15 | 7.27 | 7.15 | 7.21 | 00:00:00 | | 2011-01-18 | 5,090,700 | 7.21 | 7.27 | 7.06 | 7.11 | 00:00:00 | | 2011-01-19 | 4,459,200 | 7.14 | 7.18 | 7.00 | 7.04 | 00:00:00 | | 2011-01-20 | 6,481,200 | 7.03 | 7.07 | 6.80 | 6.81 | 00:00:00 | | 2011-01-21 | 3,537,500 | 6.91 | 6.98 | 6.84 | 6.85 | 00:00:00 | | 2011-01-24 | 5,508,900 | 6.86 | 7.06 | 6.80 | 7.04 | 00:00:00 | | 2011-01-25 | 46,171,800 | 5.65 | 5.78 | 5.51 | 5.69 | 00:00:00 | | 2011-01-26 | 13,083,800 | 5.71 | 5.76 | 5.57 | 5.58 | 00:00:00 | | 2011-01-27 | 11,075,000 | 5.59 | 5.60 | 5.45 | 5.46 | 00:00:00 | | 2011-01-28 | 9,359,900 | 5.50 | 5.50 | 5.32 | 5.38 | 00:00:00 | | 2011-01-31 | 11,585,000 | 5.40 | 5.41 | 5.25 | 5.30 | 00:00:00 | | 2011-02-01 | 10,739,300 | 5.35 | 5.40 | 5.26 | 5.30 | 00:00:00 | | 2011-02-02 | 10,139,700 | 5.28 | 5.32 | 5.25 | 5.28 | 00:00:00 | | 2011-02-03 | 8,539,800 | 5.27 | 5.34 | 5.26 | 5.29 | 00:00:00 | | 2011-02-04 | 7,333,200 | 5.31 | 5.52 | 5.30 | 5.48 | 00:00:00 | | 2011-02-07 | 8,581,700 | 5.45 | 5.62 | 5.40 | 5.58 | 00:00:00 | | 2011-02-08 | 10,589,400 | 5.56 | 5.75 | 5.46 | 5.69 | 00:00:00 | | 2011-02-09 | 6,993,700 | 5.69 | 5.71 | 5.57 | 5.59 | 00:00:00 | | 2011-02-10 | 6,799,000 | 5.56 | 5.66 | 5.55 | 5.59 | 00:00:00 | | 2011-02-11 | 9,820,400 | 5.57 | 5.80 | 5.52 | 5.79 | 00:00:00 | | 2011-02-14 | 14,722,500 | 5.78 | 5.80 | 5.56 | 5.67 | 00:00:00 | | 2011-02-15 | 9,210,300 | 5.65 | 5.73 | 5.56 | 5.58 | 00:00:00 | | 2011-02-16 | 11,982,200 | 5.61 | 5.63 | 5.41 | 5.50 | 00:00:00 | | 2011-02-17 | 6,217,000 | 5.48 | 5.59 | 5.48 | 5.55 | 00:00:00 | | 2011-02-18 | 8,204,000 | 5.55 | 5.63 | 5.53 | 5.54 | 00:00:00 | | 2011-02-22 | 6,066,000 | 5.49 | 5.56 | 5.31 | 5.31 | 00:00:00 | | 2011-02-23 | 9,064,900 | 5.36 | 5.40 | 5.23 | 5.28 | 00:00:00 | | 2011-02-24 | 6,721,600 | 5.30 | 5.48 | 5.29 | 5.41 | 00:00:00 | | 2011-02-25 | 6,313,000 | 5.45 | 5.52 | 5.40 | 5.46 | 00:00:00 | | 2011-02-28 | 7,862,900 | 5.47 | 5.50 | 5.35 | 5.39 | 00:00:00 | | 2011-03-01 | 8,323,700 | 5.40 | 5.44 | 5.24 | 5.25 | 00:00:00 | | 2011-03-02 | 7,931,100 | 5.26 | 5.33 | 5.18 | 5.22 | 00:00:00 | | 2011-03-03 | 8,958,400 | 5.28 | 5.39 | 5.22 | 5.39 | 00:00:00 | | 2011-03-04 | 4,377,500 | 5.39 | 5.42 | 5.32 | 5.36 | 00:00:00 | | 2011-03-07 | 4,681,900 | 5.40 | 5.41 | 5.23 | 5.25 | 00:00:00 | | 2011-03-08 | 4,634,600 | 5.26 | 5.37 | 5.26 | 5.30 | 00:00:00 | | 2011-03-09 | 4,649,600 | 5.27 | 5.30 | 5.21 | 5.24 | 00:00:00 | | 2011-03-10 | 7,515,200 | 5.20 | 5.23 | 5.05 | 5.06 | 00:00:00 | | 2011-03-11 | 5,874,000 | 5.09 | 5.23 | 5.03 | 5.19 | 00:00:00 | | 2011-03-14 | 5,710,600 | 5.19 | 5.23 | 5.06 | 5.12 | 00:00:00 | | 2011-03-15 | 5,521,700 | 5.01 | 5.12 | 4.95 | 5.10 | 00:00:00 | | 2011-03-16 | 8,338,500 | 5.10 | 5.19 | 5.05 | 5.06 | 00:00:00 | | 2011-03-17 | 5,357,300 | 5.13 | 5.15 | 5.00 | 5.03 | 00:00:00 | | 2011-03-18 | 7,976,100 | 5.07 | 5.10 | 4.96 | 4.99 | 00:00:00 | | 2011-03-21 | 11,831,700 | 5.04 | 5.04 | 4.88 | 4.92 | 00:00:00 | | 2011-03-22 | 10,773,200 | 4.95 | 4.99 | 4.87 | 4.95 | 00:00:00 | | 2011-03-23 | 6,593,500 | 4.93 | 5.12 | 4.92 | 5.10 | 00:00:00 | | 2011-03-24 | 6,869,700 | 5.13 | 5.22 | 5.08 | 5.17 | 00:00:00 | | 2011-03-25 | 4,063,800 | 5.22 | 5.22 | 5.10 | 5.13 | 00:00:00 | | 2011-03-28 | 2,651,700 | 5.19 | 5.23 | 5.14 | 5.17 | 00:00:00 | | 2011-03-29 | 3,045,200 | 5.17 | 5.22 | 5.16 | 5.18 | 00:00:00 | | 2011-03-30 | 6,398,400 | 5.24 | 5.35 | 5.21 | 5.32 | 00:00:00 | | 2011-03-31 | 5,342,200 | 5.29 | 5.34 | 5.23 | 5.24 | 00:00:00 | | 2011-04-01 | 3,216,500 | 5.29 | 5.29 | 5.16 | 5.18 | 00:00:00 | | 2011-04-04 | 4,209,600 | 5.24 | 5.24 | 5.10 | 5.11 | 00:00:00 | | 2011-04-05 | 3,481,400 | 5.11 | 5.29 | 5.11 | 5.23 | 00:00:00 | | 2011-04-06 | 2,934,800 | 5.30 | 5.37 | 5.24 | 5.36 | 00:00:00 | | 2011-04-07 | 4,200,700 | 5.34 | 5.34 | 5.25 | 5.28 | 00:00:00 | | 2011-04-08 | 2,719,000 | 5.28 | 5.33 | 5.18 | 5.19 | 00:00:00 | | 2011-04-11 | 3,267,300 | 5.19 | 5.24 | 5.11 | 5.11 | 00:00:00 | | 2011-04-12 | 2,769,500 | 5.09 | 5.14 | 5.06 | 5.08 | 00:00:00 | | 2011-04-13 | 3,416,700 | 5.24 | 5.24 | 5.12 | 5.16 | 00:00:00 | | 2011-04-14 | 3,995,800 | 5.12 | 5.17 | 5.05 | 5.15 | 00:00:00 | | 2011-04-15 | 2,616,800 | 5.16 | 5.19 | 5.09 | 5.13 | 00:00:00 | | 2011-04-18 | 4,183,300 | 5.07 | 5.10 | 5.00 | 5.01 | 00:00:00 | | 2011-04-19 | 6,777,300 | 5.00 | 5.27 | 5.00 | 5.27 | 00:00:00 | | 2011-04-20 | 7,221,300 | 5.32 | 5.44 | 5.29 | 5.35 | 00:00:00 | | 2011-04-21 | 3,988,000 | 5.38 | 5.47 | 5.36 | 5.47 | 00:00:00 | | 2011-04-25 | 6,440,000 | 5.47 | 5.47 | 5.34 | 5.39 | 00:00:00 | | 2011-04-26 | 25,017,200 | 5.21 | 5.26 | 4.90 | 4.90 | 00:00:00 | | 2011-04-27 | 15,877,200 | 4.90 | 4.91 | 4.60 | 4.81 | 00:00:00 | | 2011-04-28 | 9,355,000 | 4.80 | 4.96 | 4.77 | 4.92 | 00:00:00 | | 2011-04-29 | 7,100,000 | 4.94 | 4.99 | 4.82 | 4.90 | 00:00:00 | | 2011-05-02 | 8,655,100 | 4.93 | 4.95 | 4.70 | 4.70 | 00:00:00 | | 2011-05-03 | 6,945,200 | 4.70 | 4.74 | 4.65 | 4.68 | 00:00:00 | | 2011-05-04 | 7,025,600 | 4.72 | 4.76 | 4.65 | 4.74 | 00:00:00 | | 2011-05-05 | 5,207,000 | 4.71 | 4.86 | 4.67 | 4.68 | 00:00:00 | | 2011-05-06 | 4,051,400 | 4.75 | 4.77 | 4.67 | 4.69 | 00:00:00 | | 2011-05-09 | 4,374,700 | 4.69 | 4.70 | 4.65 | 4.67 | 00:00:00 | | 2011-05-10 | 4,275,600 | 4.67 | 4.79 | 4.66 | 4.75 | 00:00:00 | | 2011-05-11 | 3,353,800 | 4.79 | 4.80 | 4.70 | 4.71 | 00:00:00 | | 2011-05-12 | 5,100,000 | 4.72 | 4.82 | 4.67 | 4.78 | 00:00:00 | | 2011-05-13 | 4,468,700 | 4.76 | 4.81 | 4.70 | 4.72 | 00:00:00 | | 2011-05-16 | 6,238,200 | 4.70 | 4.73 | 4.62 | 4.63 | 00:00:00 | | 2011-05-17 | 5,659,400 | 4.60 | 4.62 | 4.53 | 4.53 | 00:00:00 | | 2011-05-18 | 3,830,800 | 4.54 | 4.59 | 4.51 | 4.56 | 00:00:00 | | 2011-05-19 | 7,999,000 | 4.60 | 4.72 | 4.55 | 4.70 | 00:00:00 | | 2011-05-20 | 2,668,700 | 4.70 | 4.70 | 4.63 | 4.65 | 00:00:00 | | 2011-05-23 | 4,552,400 | 4.59 | 4.63 | 4.56 | 4.58 | 00:00:00 | | 2011-05-24 | 4,341,200 | 4.59 | 4.63 | 4.55 | 4.55 | 00:00:00 | | 2011-05-25 | 3,952,100 | 4.55 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2011-05-26 | 7,160,300 | 4.54 | 4.54 | 4.45 | 4.45 | 00:00:00 | | 2011-05-27 | 6,060,600 | 4.48 | 4.51 | 4.45 | 4.49 | 00:00:00 | | 2011-05-31 | 6,834,900 | 4.54 | 4.58 | 4.50 | 4.57 | 00:00:00 | | 2011-06-01 | 8,235,200 | 4.57 | 4.60 | 4.50 | 4.52 | 00:00:00 | | 2011-06-02 | 9,987,300 | 4.50 | 4.54 | 4.42 | 4.43 | 00:00:00 | | 2011-06-03 | 5,924,400 | 4.40 | 4.46 | 4.33 | 4.33 | 00:00:00 | | 2011-06-06 | 8,984,600 | 4.31 | 4.39 | 4.15 | 4.16 | 00:00:00 | | 2011-06-07 | 5,448,100 | 4.19 | 4.22 | 4.13 | 4.18 | 00:00:00 | | 2011-06-08 | 5,267,300 | 4.16 | 4.19 | 4.09 | 4.09 | 00:00:00 | | 2011-06-09 | 4,486,800 | 4.06 | 4.11 | 4.04 | 4.04 | 00:00:00 | | 2011-06-10 | 5,861,500 | 4.04 | 4.08 | 4.00 | 4.04 | 00:00:00 | | 2011-06-13 | 4,453,000 | 4.05 | 4.08 | 3.98 | 4.00 | 00:00:00 | | 2011-06-14 | 9,376,000 | 4.04 | 4.17 | 4.04 | 4.14 | 00:00:00 | | 2011-06-15 | 4,270,100 | 4.10 | 4.16 | 4.06 | 4.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
