|
 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 | | 2011-06-15 | 4,270,100 | 4.10 | 4.16 | 4.06 | 4.12 | 00:00:00 | | 2011-06-16 | 5,858,400 | 4.12 | 4.16 | 4.08 | 4.11 | 00:00:00 | | 2011-06-17 | 8,799,600 | 4.16 | 4.19 | 4.04 | 4.07 | 00:00:00 | | 2011-06-20 | 2,906,600 | 4.06 | 4.09 | 4.03 | 4.05 | 00:00:00 | | 2011-06-21 | 8,667,100 | 4.08 | 4.34 | 4.04 | 4.31 | 00:00:00 | | 2011-06-22 | 7,201,500 | 4.28 | 4.43 | 4.28 | 4.41 | 00:00:00 | | 2011-06-23 | 6,878,500 | 4.35 | 4.45 | 4.27 | 4.40 | 00:00:00 | | 2011-06-24 | 6,288,700 | 4.37 | 4.52 | 4.32 | 4.45 | 00:00:00 | | 2011-06-27 | 7,196,500 | 4.42 | 4.46 | 4.36 | 4.41 | 00:00:00 | | 2011-06-28 | 7,355,500 | 4.42 | 4.44 | 4.36 | 4.40 | 00:00:00 | | 2011-06-29 | 3,853,200 | 4.39 | 4.50 | 4.35 | 4.49 | 00:00:00 | | 2011-06-30 | 4,921,500 | 4.51 | 4.63 | 4.49 | 4.61 | 00:00:00 | | 2011-07-01 | 3,439,400 | 4.61 | 4.66 | 4.59 | 4.63 | 00:00:00 | | 2011-07-05 | 4,870,200 | 4.63 | 4.65 | 4.52 | 4.53 | 00:00:00 | | 2011-07-06 | 6,075,700 | 4.53 | 4.56 | 4.47 | 4.48 | 00:00:00 | | 2011-07-07 | 5,404,200 | 4.50 | 4.58 | 4.44 | 4.52 | 00:00:00 | | 2011-07-08 | 2,850,800 | 4.48 | 4.50 | 4.44 | 4.45 | 00:00:00 | | 2011-07-11 | 6,798,200 | 4.41 | 4.41 | 4.19 | 4.20 | 00:00:00 | | 2011-07-12 | 3,553,700 | 4.23 | 4.34 | 4.17 | 4.21 | 00:00:00 | | 2011-07-13 | 4,541,400 | 4.22 | 4.29 | 4.20 | 4.25 | 00:00:00 | | 2011-07-14 | 3,858,800 | 4.25 | 4.27 | 4.16 | 4.19 | 00:00:00 | | 2011-07-15 | 2,857,300 | 4.20 | 4.25 | 4.11 | 4.12 | 00:00:00 | | 2011-07-18 | 8,393,300 | 4.10 | 4.12 | 3.98 | 4.01 | 00:00:00 | | 2011-07-19 | 5,132,700 | 4.03 | 4.19 | 4.02 | 4.18 | 00:00:00 | | 2011-07-20 | 4,365,900 | 4.21 | 4.32 | 4.16 | 4.30 | 00:00:00 | | 2011-07-21 | 4,987,900 | 4.29 | 4.47 | 4.24 | 4.39 | 00:00:00 | | 2011-07-22 | 3,879,200 | 4.41 | 4.44 | 4.30 | 4.33 | 00:00:00 | | 2011-07-25 | 6,190,400 | 4.24 | 4.26 | 4.17 | 4.19 | 00:00:00 | | 2011-07-26 | 12,361,400 | 4.19 | 4.68 | 4.16 | 4.65 | 00:00:00 | | 2011-07-27 | 8,526,100 | 4.55 | 4.57 | 4.22 | 4.23 | 00:00:00 | | 2011-07-28 | 6,481,800 | 4.23 | 4.24 | 4.03 | 4.04 | 00:00:00 | | 2011-07-29 | 9,091,900 | 4.05 | 4.33 | 4.01 | 4.14 | 00:00:00 | | 2011-08-01 | 8,568,400 | 4.23 | 4.23 | 3.95 | 3.98 | 00:00:00 | | 2011-08-02 | 8,924,300 | 3.96 | 4.02 | 3.85 | 3.86 | 00:00:00 | | 2011-08-03 | 8,688,100 | 3.87 | 4.08 | 3.85 | 4.01 | 00:00:00 | | 2011-08-04 | 8,199,700 | 3.95 | 3.99 | 3.86 | 3.88 | 00:00:00 | | 2011-08-05 | 10,203,600 | 3.93 | 4.02 | 3.85 | 3.93 | 00:00:00 | | 2011-08-08 | 13,699,300 | 3.80 | 3.90 | 3.68 | 3.69 | 00:00:00 | | 2011-08-09 | 14,409,200 | 3.75 | 4.08 | 3.74 | 4.06 | 00:00:00 | | 2011-08-10 | 10,291,700 | 3.93 | 4.00 | 3.68 | 3.70 | 00:00:00 | | 2011-08-11 | 8,138,200 | 3.73 | 4.08 | 3.71 | 4.07 | 00:00:00 | | 2011-08-12 | 5,117,700 | 4.06 | 4.10 | 3.86 | 3.91 | 00:00:00 | | 2011-08-15 | 7,602,500 | 3.92 | 4.23 | 3.91 | 4.22 | 00:00:00 | | 2011-08-16 | 9,615,700 | 4.16 | 4.20 | 3.98 | 4.00 | 00:00:00 | | 2011-08-17 | 4,966,000 | 4.01 | 4.11 | 3.97 | 3.98 | 00:00:00 | | 2011-08-18 | 10,071,900 | 3.85 | 3.86 | 3.70 | 3.72 | 00:00:00 | | 2011-08-19 | 5,661,800 | 3.70 | 3.83 | 3.68 | 3.69 | 00:00:00 | | 2011-08-22 | 4,802,900 | 3.80 | 3.82 | 3.69 | 3.70 | 00:00:00 | | 2011-08-23 | 5,330,200 | 3.71 | 3.90 | 3.67 | 3.90 | 00:00:00 | | 2011-08-24 | 9,044,000 | 3.87 | 3.94 | 3.78 | 3.86 | 00:00:00 | | 2011-08-25 | 3,756,300 | 3.88 | 3.91 | 3.69 | 3.70 | 00:00:00 | | 2011-08-26 | 6,001,600 | 3.69 | 3.84 | 3.68 | 3.82 | 00:00:00 | | 2011-08-29 | 5,252,600 | 3.88 | 4.11 | 3.88 | 4.10 | 00:00:00 | | 2011-08-30 | 5,315,400 | 4.07 | 4.25 | 4.05 | 4.15 | 00:00:00 | | 2011-08-31 | 7,927,800 | 4.14 | 4.22 | 4.03 | 4.08 | 00:00:00 | | 2011-09-01 | 3,558,600 | 4.10 | 4.14 | 3.98 | 4.01 | 00:00:00 | | 2011-09-02 | 4,471,300 | 3.92 | 3.95 | 3.77 | 3.79 | 00:00:00 | | 2011-09-06 | 8,281,600 | 3.70 | 3.82 | 3.69 | 3.73 | 00:00:00 | | 2011-09-07 | 8,607,400 | 3.83 | 4.09 | 3.78 | 4.02 | 00:00:00 | | 2011-09-08 | 4,674,100 | 4.00 | 4.14 | 3.97 | 4.07 | 00:00:00 | | 2011-09-09 | 4,374,700 | 4.03 | 4.12 | 3.92 | 3.99 | 00:00:00 | | 2011-09-12 | 5,216,700 | 3.91 | 4.10 | 3.91 | 4.08 | 00:00:00 | | 2011-09-13 | 6,278,300 | 4.12 | 4.33 | 4.06 | 4.32 | 00:00:00 | | 2011-09-14 | 8,714,700 | 4.22 | 4.43 | 4.22 | 4.38 | 00:00:00 | | 2011-09-15 | 3,400,200 | 4.43 | 4.48 | 4.35 | 4.48 | 00:00:00 | | 2011-09-16 | 6,554,700 | 4.49 | 4.49 | 4.38 | 4.48 | 00:00:00 | | 2011-09-19 | 4,838,100 | 4.39 | 4.48 | 4.31 | 4.47 | 00:00:00 | | 2011-09-20 | 4,306,300 | 4.50 | 4.55 | 4.44 | 4.50 | 00:00:00 | | 2011-09-21 | 5,714,100 | 4.47 | 4.56 | 4.38 | 4.39 | 00:00:00 | | 2011-09-22 | 7,220,000 | 4.25 | 4.34 | 4.17 | 4.28 | 00:00:00 | | 2011-09-23 | 4,254,900 | 4.21 | 4.34 | 4.20 | 4.32 | 00:00:00 | | 2011-09-26 | 4,796,500 | 4.34 | 4.43 | 4.27 | 4.43 | 00:00:00 | | 2011-09-27 | 4,508,700 | 4.50 | 4.55 | 4.44 | 4.49 | 00:00:00 | | 2011-09-28 | 3,696,700 | 4.51 | 4.53 | 4.28 | 4.39 | 00:00:00 | | 2011-09-29 | 3,342,800 | 4.50 | 4.52 | 4.38 | 4.50 | 00:00:00 | | 2011-09-30 | 3,993,300 | 4.43 | 4.48 | 4.29 | 4.29 | 00:00:00 | | 2011-10-03 | 4,519,600 | 4.22 | 4.31 | 4.00 | 4.01 | 00:00:00 | | 2011-10-04 | 6,527,700 | 3.95 | 4.10 | 3.83 | 4.10 | 00:00:00 | | 2011-10-05 | 4,630,800 | 4.08 | 4.22 | 4.01 | 4.18 | 00:00:00 | | 2011-10-06 | 3,310,000 | 4.16 | 4.25 | 4.12 | 4.22 | 00:00:00 | | 2011-10-07 | 5,162,300 | 4.25 | 4.36 | 4.17 | 4.30 | 00:00:00 | | 2011-10-10 | 2,429,700 | 4.39 | 4.47 | 4.34 | 4.44 | 00:00:00 | | 2011-10-11 | 3,541,100 | 4.40 | 4.57 | 4.39 | 4.51 | 00:00:00 | | 2011-10-12 | 5,752,300 | 4.54 | 4.54 | 4.25 | 4.27 | 00:00:00 | | 2011-10-13 | 3,240,600 | 4.21 | 4.37 | 4.20 | 4.26 | 00:00:00 | | 2011-10-14 | 1,927,700 | 4.32 | 4.38 | 4.26 | 4.34 | 00:00:00 | | 2011-10-17 | 3,153,800 | 4.21 | 4.33 | 4.20 | 4.23 | 00:00:00 | | 2011-10-18 | 4,647,100 | 4.24 | 4.39 | 4.20 | 4.36 | 00:00:00 | | 2011-10-19 | 5,904,900 | 4.34 | 4.38 | 4.28 | 4.31 | 00:00:00 | | 2011-10-20 | 3,066,400 | 4.32 | 4.34 | 4.23 | 4.30 | 00:00:00 | | 2011-10-21 | 5,384,200 | 4.37 | 4.51 | 4.29 | 4.51 | 00:00:00 | | 2011-10-24 | 7,190,400 | 4.52 | 4.75 | 4.50 | 4.69 | 00:00:00 | | 2011-10-25 | 4,992,500 | 4.31 | 4.63 | 4.15 | 4.36 | 00:00:00 | | 2011-10-26 | 4,450,300 | 4.32 | 4.36 | 4.17 | 4.18 | 00:00:00 | | 2011-10-27 | 7,995,100 | 4.31 | 4.34 | 4.20 | 4.22 | 00:00:00 | | 2011-10-28 | 4,185,700 | 4.20 | 4.28 | 4.20 | 4.27 | 00:00:00 | | 2011-10-31 | 4,295,000 | 4.21 | 4.38 | 4.21 | 4.33 | 00:00:00 | | 2011-11-01 | 4,804,500 | 4.18 | 4.31 | 4.17 | 4.22 | 00:00:00 | | 2011-11-02 | 3,466,100 | 4.27 | 4.29 | 4.19 | 4.24 | 00:00:00 | | 2011-11-03 | 3,939,800 | 4.29 | 4.42 | 4.23 | 4.42 | 00:00:00 | | 2011-11-04 | 3,317,400 | 4.36 | 4.40 | 4.30 | 4.33 | 00:00:00 | | 2011-11-07 | 4,600,700 | 4.32 | 4.45 | 4.30 | 4.44 | 00:00:00 | | 2011-11-08 | 4,201,300 | 4.47 | 4.53 | 4.42 | 4.51 | 00:00:00 | | 2011-11-09 | 9,051,700 | 4.39 | 4.48 | 4.28 | 4.32 | 00:00:00 | | 2011-11-10 | 2,716,700 | 4.38 | 4.44 | 4.29 | 4.37 | 00:00:00 | | 2011-11-11 | 3,395,400 | 4.43 | 4.45 | 4.31 | 4.32 | 00:00:00 | | 2011-11-14 | 2,297,700 | 4.28 | 4.36 | 4.21 | 4.23 | 00:00:00 | | 2011-11-15 | 4,958,800 | 4.20 | 4.28 | 4.13 | 4.19 | 00:00:00 | | 2011-11-16 | 2,923,500 | 4.15 | 4.24 | 4.15 | 4.16 | 00:00:00 | | 2011-11-17 | 2,791,600 | 4.15 | 4.17 | 4.05 | 4.10 | 00:00:00 | | 2011-11-18 | 2,929,700 | 4.12 | 4.13 | 4.00 | 4.01 | 00:00:00 | | 2011-11-21 | 4,554,100 | 3.97 | 4.03 | 3.89 | 3.97 | 00:00:00 | | 2011-11-22 | 3,069,800 | 3.96 | 4.01 | 3.89 | 3.96 | 00:00:00 | | 2011-11-23 | 5,423,500 | 3.91 | 3.95 | 3.81 | 3.88 | 00:00:00 | | 2011-11-25 | 1,734,900 | 3.86 | 3.92 | 3.84 | 3.85 | 00:00:00 | | 2011-11-28 | 3,350,600 | 3.95 | 3.99 | 3.87 | 3.93 | 00:00:00 | | 2011-11-29 | 4,085,200 | 3.94 | 3.97 | 3.87 | 3.93 | 00:00:00 | | 2011-11-30 | 3,796,500 | 4.06 | 4.08 | 3.93 | 3.97 | 00:00:00 | | 2011-12-01 | 2,291,700 | 3.97 | 4.02 | 3.91 | 3.93 | 00:00:00 | | 2011-12-02 | 2,970,700 | 3.97 | 4.05 | 3.93 | 4.05 | 00:00:00 | | 2011-12-05 | 2,867,300 | 3.99 | 4.15 | 3.98 | 4.14 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
