|
 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 | | 2011-12-05 | 2,867,300 | 3.99 | 4.15 | 3.98 | 4.14 | 00:00:00 | | 2011-12-06 | 2,786,700 | 4.13 | 4.14 | 4.00 | 4.07 | 00:00:00 | | 2011-12-07 | 4,153,900 | 4.03 | 4.23 | 4.00 | 4.19 | 00:00:00 | | 2011-12-08 | 3,433,300 | 4.19 | 4.24 | 4.08 | 4.09 | 00:00:00 | | 2011-12-09 | 2,808,300 | 4.08 | 4.17 | 4.05 | 4.16 | 00:00:00 | | 2011-12-12 | 4,034,300 | 4.14 | 4.16 | 4.06 | 4.07 | 00:00:00 | | 2011-12-13 | 2,350,700 | 4.09 | 4.11 | 3.90 | 3.94 | 00:00:00 | | 2011-12-14 | 3,517,400 | 3.94 | 3.94 | 3.80 | 3.81 | 00:00:00 | | 2011-12-15 | 5,589,500 | 3.83 | 3.91 | 3.80 | 3.90 | 00:00:00 | | 2011-12-16 | 9,353,900 | 3.90 | 3.94 | 3.80 | 3.87 | 00:00:00 | | 2011-12-19 | 6,793,500 | 3.87 | 3.93 | 3.78 | 3.90 | 00:00:00 | | 2011-12-20 | 88,263,200 | 3.95 | 4.02 | 3.88 | 3.91 | 00:00:00 | | 2011-12-21 | 9,188,100 | 3.93 | 4.00 | 3.80 | 3.82 | 00:00:00 | | 2011-12-22 | 7,872,800 | 3.85 | 4.05 | 3.83 | 4.00 | 00:00:00 | | 2011-12-23 | 1,980,000 | 4.02 | 4.06 | 3.97 | 4.05 | 00:00:00 | | 2011-12-27 | 3,170,800 | 4.04 | 4.12 | 4.00 | 4.03 | 00:00:00 | | 2011-12-28 | 2,470,200 | 4.04 | 4.07 | 3.98 | 3.98 | 00:00:00 | | 2011-12-29 | 2,918,000 | 4.02 | 4.10 | 4.00 | 4.03 | 00:00:00 | | 2011-12-30 | 1,843,100 | 4.02 | 4.06 | 4.00 | 4.04 | 00:00:00 | | 2012-01-03 | 2,922,800 | 4.09 | 4.13 | 4.03 | 4.08 | 00:00:00 | | 2012-01-04 | 5,117,100 | 4.01 | 4.03 | 3.84 | 3.87 | 00:00:00 | | 2012-01-05 | 3,181,400 | 3.87 | 3.96 | 3.85 | 3.90 | 00:00:00 | | 2012-01-06 | 3,788,700 | 3.90 | 3.93 | 3.86 | 3.88 | 00:00:00 | | 2012-01-09 | 2,014,400 | 3.88 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2012-01-10 | 2,450,400 | 3.97 | 4.00 | 3.94 | 3.96 | 00:00:00 | | 2012-01-11 | 2,720,900 | 3.95 | 4.00 | 3.92 | 3.97 | 00:00:00 | | 2012-01-12 | 1,952,400 | 3.96 | 4.00 | 3.91 | 3.99 | 00:00:00 | | 2012-01-13 | 1,697,800 | 3.95 | 3.99 | 3.90 | 3.91 | 00:00:00 | | 2012-01-17 | 2,961,100 | 3.94 | 3.94 | 3.84 | 3.84 | 00:00:00 | | 2012-01-18 | 4,517,200 | 3.85 | 4.13 | 3.85 | 4.12 | 00:00:00 | | 2012-01-19 | 2,059,800 | 4.14 | 4.22 | 4.08 | 4.17 | 00:00:00 | | 2012-01-20 | 2,140,200 | 4.17 | 4.21 | 4.11 | 4.19 | 00:00:00 | | 2012-01-23 | 1,795,100 | 4.18 | 4.22 | 4.12 | 4.17 | 00:00:00 | | 2012-01-24 | 5,915,100 | 4.16 | 4.41 | 4.10 | 4.37 | 00:00:00 | | 2012-01-25 | 7,012,100 | 4.35 | 4.39 | 4.21 | 4.21 | 00:00:00 | | 2012-01-26 | 3,743,500 | 4.25 | 4.35 | 4.19 | 4.22 | 00:00:00 | | 2012-01-27 | 3,955,400 | 4.20 | 4.31 | 4.15 | 4.29 | 00:00:00 | | 2012-01-30 | 3,392,900 | 4.19 | 4.28 | 4.17 | 4.19 | 00:00:00 | | 2012-01-31 | 9,287,500 | 4.28 | 4.28 | 3.79 | 3.80 | 00:00:00 | | 2012-02-01 | 6,237,000 | 3.82 | 3.84 | 3.75 | 3.77 | 00:00:00 | | 2012-02-02 | 3,404,300 | 3.77 | 3.84 | 3.75 | 3.81 | 00:00:00 | | 2012-02-03 | 2,839,200 | 3.84 | 3.88 | 3.80 | 3.87 | 00:00:00 | | 2012-02-06 | 3,016,100 | 3.86 | 3.86 | 3.79 | 3.86 | 00:00:00 | | 2012-02-07 | 2,942,300 | 3.83 | 3.85 | 3.80 | 3.84 | 00:00:00 | | 2012-02-08 | 4,234,200 | 3.82 | 3.86 | 3.79 | 3.81 | 00:00:00 | | 2012-02-09 | 5,821,400 | 3.83 | 3.86 | 3.77 | 3.81 | 00:00:00 | | 2012-02-10 | 3,363,300 | 3.78 | 3.84 | 3.77 | 3.83 | 00:00:00 | | 2012-02-13 | 2,275,500 | 3.86 | 3.88 | 3.84 | 3.87 | 00:00:00 | | 2012-02-14 | 2,264,200 | 3.86 | 3.89 | 3.80 | 3.85 | 00:00:00 | | 2012-02-15 | 7,851,700 | 3.89 | 4.02 | 3.87 | 4.00 | 00:00:00 | | 2012-02-16 | 2,655,800 | 4.00 | 4.13 | 4.00 | 4.06 | 00:00:00 | | 2012-02-17 | 2,752,200 | 4.08 | 4.11 | 4.00 | 4.07 | 00:00:00 | | 2012-02-21 | 3,643,900 | 4.08 | 4.22 | 4.06 | 4.14 | 00:00:00 | | 2012-02-22 | 3,296,600 | 4.13 | 4.15 | 4.06 | 4.06 | 00:00:00 | | 2012-02-23 | 3,865,400 | 4.06 | 4.07 | 3.95 | 4.01 | 00:00:00 | | 2012-02-24 | 2,414,700 | 4.02 | 4.07 | 3.97 | 3.99 | 00:00:00 | | 2012-02-27 | 3,071,200 | 3.96 | 4.12 | 3.95 | 4.09 | 00:00:00 | | 2012-02-28 | 2,749,100 | 4.09 | 4.10 | 4.01 | 4.03 | 00:00:00 | | 2012-02-29 | 2,971,000 | 4.03 | 4.07 | 3.95 | 3.96 | 00:00:00 | | 2012-03-01 | 3,442,000 | 3.95 | 4.01 | 3.91 | 3.95 | 00:00:00 | | 2012-03-02 | 3,258,600 | 3.94 | 4.00 | 3.91 | 3.97 | 00:00:00 | | 2012-03-05 | 3,256,800 | 3.95 | 3.99 | 3.92 | 3.94 | 00:00:00 | | 2012-03-06 | 2,360,100 | 3.91 | 3.97 | 3.87 | 3.88 | 00:00:00 | | 2012-03-07 | 1,312,200 | 3.89 | 3.92 | 3.87 | 3.90 | 00:00:00 | | 2012-03-08 | 1,303,900 | 3.92 | 3.96 | 3.90 | 3.93 | 00:00:00 | | 2012-03-09 | 1,230,000 | 3.93 | 3.98 | 3.91 | 3.93 | 00:00:00 | | 2012-03-12 | 1,881,500 | 3.92 | 3.94 | 3.87 | 3.88 | 00:00:00 | | 2012-03-13 | 1,637,700 | 3.90 | 3.95 | 3.90 | 3.92 | 00:00:00 | | 2012-03-14 | 1,891,500 | 3.93 | 3.95 | 3.85 | 3.88 | 00:00:00 | | 2012-03-15 | 1,504,200 | 3.89 | 3.95 | 3.88 | 3.94 | 00:00:00 | | 2012-03-16 | 2,105,100 | 3.94 | 3.99 | 3.89 | 3.95 | 00:00:00 | | 2012-03-19 | 1,756,300 | 3.94 | 4.00 | 3.90 | 3.94 | 00:00:00 | | 2012-03-20 | 3,012,100 | 3.91 | 3.97 | 3.85 | 3.85 | 00:00:00 | | 2012-03-21 | 2,284,400 | 3.87 | 3.98 | 3.87 | 3.96 | 00:00:00 | | 2012-03-22 | 1,317,100 | 3.93 | 3.94 | 3.87 | 3.87 | 00:00:00 | | 2012-03-23 | 1,349,800 | 3.88 | 3.93 | 3.85 | 3.91 | 00:00:00 | | 2012-03-26 | 1,991,300 | 3.92 | 3.98 | 3.92 | 3.97 | 00:00:00 | | 2012-03-27 | 3,270,600 | 3.97 | 4.10 | 3.97 | 4.02 | 00:00:00 | | 2012-03-28 | 1,767,100 | 4.03 | 4.10 | 3.96 | 4.03 | 00:00:00 | | 2012-03-29 | 1,715,500 | 3.99 | 4.05 | 3.95 | 4.03 | 00:00:00 | | 2012-03-30 | 1,655,300 | 4.06 | 4.10 | 4.03 | 4.05 | 00:00:00 | | 2012-04-02 | 2,586,800 | 4.05 | 4.08 | 3.97 | 3.98 | 00:00:00 | | 2012-04-03 | 2,840,300 | 3.97 | 4.00 | 3.88 | 3.93 | 00:00:00 | | 2012-04-04 | 2,541,300 | 3.93 | 3.95 | 3.88 | 3.90 | 00:00:00 | | 2012-04-05 | 2,030,800 | 3.89 | 3.92 | 3.85 | 3.88 | 00:00:00 | | 2012-04-09 | 1,950,100 | 3.84 | 3.86 | 3.80 | 3.82 | 00:00:00 | | 2012-04-10 | 2,251,500 | 3.82 | 3.86 | 3.74 | 3.74 | 00:00:00 | | 2012-04-11 | 2,838,500 | 3.78 | 3.80 | 3.73 | 3.79 | 00:00:00 | | 2012-04-12 | 1,620,500 | 3.79 | 3.90 | 3.75 | 3.86 | 00:00:00 | | 2012-04-13 | 1,853,400 | 3.84 | 3.88 | 3.79 | 3.85 | 00:00:00 | | 2012-04-16 | 1,656,000 | 3.86 | 3.89 | 3.82 | 3.85 | 00:00:00 | | 2012-04-17 | 1,226,800 | 3.85 | 3.93 | 3.85 | 3.92 | 00:00:00 | | 2012-04-18 | 1,931,900 | 3.91 | 3.92 | 3.82 | 3.84 | 00:00:00 | | 2012-04-19 | 1,977,600 | 3.84 | 3.93 | 3.82 | 3.88 | 00:00:00 | | 2012-04-20 | 1,894,900 | 3.88 | 3.92 | 3.86 | 3.90 | 00:00:00 | | 2012-04-23 | 2,679,700 | 3.87 | 3.88 | 3.84 | 3.84 | 00:00:00 | | 2012-04-24 | 3,781,700 | 3.84 | 3.96 | 3.84 | 3.94 | 00:00:00 | | 2012-04-25 | 2,700,000 | 3.96 | 4.04 | 3.94 | 4.03 | 00:00:00 | | 2012-04-26 | 4,245,300 | 4.05 | 4.10 | 3.80 | 3.81 | 00:00:00 | | 2012-04-27 | 3,207,200 | 3.82 | 3.85 | 3.79 | 3.82 | 00:00:00 | | 2012-04-30 | 2,625,700 | 3.81 | 3.82 | 3.74 | 3.77 | 00:00:00 | | 2012-05-01 | 2,646,000 | 3.76 | 3.85 | 3.76 | 3.82 | 00:00:00 | | 2012-05-02 | 1,525,000 | 3.79 | 3.82 | 3.76 | 3.81 | 00:00:00 | | 2012-05-03 | 1,913,500 | 3.81 | 3.81 | 3.71 | 3.74 | 00:00:00 | | 2012-05-04 | 3,029,500 | 3.73 | 3.77 | 3.64 | 3.75 | 00:00:00 | | 2012-05-07 | 2,945,900 | 3.72 | 3.74 | 3.64 | 3.68 | 00:00:00 | | 2012-05-08 | 2,432,600 | 3.63 | 3.78 | 3.63 | 3.78 | 00:00:00 | | 2012-05-09 | 2,215,800 | 3.72 | 3.88 | 3.72 | 3.86 | 00:00:00 | | 2012-05-10 | 1,773,200 | 3.89 | 3.89 | 3.78 | 3.79 | 00:00:00 | | 2012-05-11 | 1,639,600 | 3.77 | 3.85 | 3.73 | 3.73 | 00:00:00 | | 2012-05-14 | 2,212,800 | 3.71 | 3.72 | 3.64 | 3.66 | 00:00:00 | | 2012-05-15 | 2,073,900 | 3.64 | 3.72 | 3.64 | 3.66 | 00:00:00 | | 2012-05-16 | 1,870,900 | 3.73 | 3.78 | 3.70 | 3.75 | 00:00:00 | | 2012-05-17 | 1,800,600 | 3.76 | 3.79 | 3.64 | 3.68 | 00:00:00 | | 2012-05-18 | 1,942,700 | 3.68 | 3.68 | 3.54 | 3.55 | 00:00:00 | | 2012-05-21 | 5,737,200 | 3.57 | 3.64 | 3.52 | 3.56 | 00:00:00 | | 2012-05-22 | 2,879,100 | 3.57 | 3.64 | 3.56 | 3.60 | 00:00:00 | | 2012-05-23 | 1,400,000 | 3.58 | 3.62 | 3.55 | 3.61 | 00:00:00 | | 2012-05-24 | 2,053,200 | 3.62 | 3.63 | 3.51 | 3.57 | 00:00:00 | | 2012-05-25 | 1,004,500 | 3.57 | 3.61 | 3.53 | 3.54 | 00:00:00 | | 2012-05-29 | 1,564,500 | 3.56 | 3.65 | 3.55 | 3.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
