|
 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 | | 2012-05-29 | 1,564,500 | 3.56 | 3.65 | 3.55 | 3.64 | 00:00:00 | | 2012-05-30 | 2,168,700 | 3.60 | 3.62 | 3.53 | 3.57 | 00:00:00 | | 2012-05-31 | 1,851,700 | 3.58 | 3.66 | 3.55 | 3.66 | 00:00:00 | | 2012-06-01 | 1,549,200 | 3.58 | 3.59 | 3.53 | 3.57 | 00:00:00 | | 2012-06-04 | 4,091,900 | 3.61 | 3.64 | 3.48 | 3.52 | 00:00:00 | | 2012-06-05 | 2,841,600 | 3.52 | 3.58 | 3.47 | 3.50 | 00:00:00 | | 2012-06-06 | 2,137,700 | 3.51 | 3.65 | 3.51 | 3.64 | 00:00:00 | | 2012-06-07 | 2,757,000 | 3.68 | 3.68 | 3.54 | 3.57 | 00:00:00 | | 2012-06-08 | 3,919,200 | 3.56 | 3.61 | 3.52 | 3.53 | 00:00:00 | | 2012-06-11 | 5,109,800 | 3.57 | 3.62 | 3.50 | 3.53 | 00:00:00 | | 2012-06-12 | 4,663,500 | 3.56 | 3.57 | 3.45 | 3.48 | 00:00:00 | | 2012-06-13 | 4,243,900 | 3.49 | 3.50 | 3.33 | 3.35 | 00:00:00 | | 2012-06-14 | 3,941,000 | 3.35 | 3.42 | 3.30 | 3.35 | 00:00:00 | | 2012-06-15 | 5,523,800 | 3.37 | 3.38 | 3.26 | 3.29 | 00:00:00 | | 2012-06-18 | 5,418,500 | 3.29 | 3.50 | 3.29 | 3.50 | 00:00:00 | | 2012-06-19 | 3,136,100 | 3.52 | 3.53 | 3.44 | 3.45 | 00:00:00 | | 2012-06-20 | 3,318,300 | 3.46 | 3.48 | 3.37 | 3.43 | 00:00:00 | | 2012-06-21 | 7,831,000 | 3.43 | 3.45 | 3.33 | 3.35 | 00:00:00 | | 2012-06-22 | 41,633,300 | 3.36 | 3.40 | 3.33 | 3.35 | 00:00:00 | | 2012-06-25 | 4,282,400 | 3.30 | 3.32 | 3.25 | 3.28 | 00:00:00 | | 2012-06-26 | 2,300,800 | 3.28 | 3.31 | 3.25 | 3.27 | 00:00:00 | | 2012-06-27 | 3,133,900 | 3.25 | 3.37 | 3.25 | 3.34 | 00:00:00 | | 2012-06-28 | 3,867,100 | 3.31 | 3.35 | 3.19 | 3.26 | 00:00:00 | | 2012-06-29 | 4,915,300 | 3.31 | 3.37 | 3.29 | 3.33 | 00:00:00 | | 2012-07-02 | 3,127,300 | 3.32 | 3.36 | 3.30 | 3.36 | 00:00:00 | | 2012-07-03 | 1,477,300 | 3.35 | 3.42 | 3.34 | 3.41 | 00:00:00 | | 2012-07-05 | 2,611,600 | 3.39 | 3.47 | 3.35 | 3.46 | 00:00:00 | | 2012-07-06 | 2,663,000 | 3.42 | 3.51 | 3.41 | 3.45 | 00:00:00 | | 2012-07-09 | 2,625,300 | 3.45 | 3.54 | 3.42 | 3.54 | 00:00:00 | | 2012-07-10 | 5,288,400 | 3.55 | 3.60 | 3.52 | 3.57 | 00:00:00 | | 2012-07-11 | 2,936,900 | 3.57 | 3.58 | 3.39 | 3.42 | 00:00:00 | | 2012-07-12 | 2,905,300 | 3.37 | 3.39 | 3.30 | 3.32 | 00:00:00 | | 2012-07-13 | 2,505,100 | 3.33 | 3.40 | 3.32 | 3.37 | 00:00:00 | | 2012-07-16 | 1,231,000 | 3.35 | 3.37 | 3.26 | 3.28 | 00:00:00 | | 2012-07-17 | 2,336,300 | 3.28 | 3.32 | 3.17 | 3.22 | 00:00:00 | | 2012-07-18 | 2,169,400 | 3.21 | 3.28 | 3.18 | 3.25 | 00:00:00 | | 2012-07-19 | 2,339,500 | 3.25 | 3.27 | 3.23 | 3.24 | 00:00:00 | | 2012-07-20 | 4,686,800 | 3.21 | 3.21 | 3.06 | 3.10 | 00:00:00 | | 2012-07-23 | 2,181,300 | 3.06 | 3.09 | 3.05 | 3.06 | 00:00:00 | | 2012-07-24 | 2,991,000 | 3.07 | 3.08 | 2.96 | 2.99 | 00:00:00 | | 2012-07-25 | 2,955,500 | 3.00 | 3.07 | 2.96 | 2.96 | 00:00:00 | | 2012-07-26 | 3,306,400 | 3.00 | 3.03 | 2.91 | 3.01 | 00:00:00 | | 2012-07-27 | 10,192,500 | 3.00 | 3.40 | 3.00 | 3.33 | 00:00:00 | | 2012-07-30 | 3,419,300 | 3.32 | 3.35 | 3.22 | 3.25 | 00:00:00 | | 2012-07-31 | 2,932,200 | 3.24 | 3.35 | 3.24 | 3.29 | 00:00:00 | | 2012-08-01 | 3,320,700 | 3.31 | 3.35 | 3.25 | 3.26 | 00:00:00 | | 2012-08-02 | 1,954,100 | 3.21 | 3.29 | 3.21 | 3.24 | 00:00:00 | | 2012-08-03 | 2,614,200 | 3.26 | 3.37 | 3.26 | 3.33 | 00:00:00 | | 2012-08-06 | 4,060,800 | 3.37 | 3.44 | 3.25 | 3.29 | 00:00:00 | | 2012-08-07 | 3,807,400 | 3.31 | 3.36 | 3.26 | 3.27 | 00:00:00 | | 2012-08-08 | 5,428,300 | 3.27 | 3.37 | 3.25 | 3.29 | 00:00:00 | | 2012-08-09 | 3,792,600 | 3.29 | 3.36 | 3.27 | 3.31 | 00:00:00 | | 2012-08-10 | 3,103,800 | 3.31 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2012-08-13 | 1,614,100 | 3.30 | 3.35 | 3.28 | 3.33 | 00:00:00 | | 2012-08-14 | 1,670,400 | 3.35 | 3.36 | 3.26 | 3.27 | 00:00:00 | | 2012-08-15 | 1,777,800 | 3.26 | 3.31 | 3.26 | 3.30 | 00:00:00 | | 2012-08-16 | 2,885,400 | 3.29 | 3.34 | 3.26 | 3.29 | 00:00:00 | | 2012-08-17 | 1,972,500 | 3.27 | 3.36 | 3.27 | 3.36 | 00:00:00 | | 2012-08-20 | 1,597,200 | 3.34 | 3.35 | 3.29 | 3.29 | 00:00:00 | | 2012-08-21 | 1,780,700 | 3.30 | 3.35 | 3.29 | 3.34 | 00:00:00 | | 2012-08-22 | 1,044,000 | 3.32 | 3.36 | 3.31 | 3.32 | 00:00:00 | | 2012-08-23 | 880,500 | 3.31 | 3.32 | 3.30 | 3.30 | 00:00:00 | | 2012-08-24 | 1,786,100 | 3.30 | 3.35 | 3.27 | 3.30 | 00:00:00 | | 2012-08-27 | 3,991,100 | 3.33 | 3.52 | 3.32 | 3.47 | 00:00:00 | | 2012-08-28 | 6,717,500 | 3.45 | 3.62 | 3.45 | 3.58 | 00:00:00 | | 2012-08-29 | 4,579,300 | 3.58 | 3.73 | 3.55 | 3.62 | 00:00:00 | | 2012-08-30 | 2,010,600 | 3.58 | 3.60 | 3.49 | 3.50 | 00:00:00 | | 2012-08-31 | 2,155,800 | 3.52 | 3.58 | 3.50 | 3.55 | 00:00:00 | | 2012-09-04 | 3,375,400 | 3.54 | 3.59 | 3.46 | 3.55 | 00:00:00 | | 2012-09-05 | 2,118,500 | 3.59 | 3.60 | 3.52 | 3.56 | 00:00:00 | | 2012-09-06 | 2,130,000 | 3.57 | 3.67 | 3.55 | 3.67 | 00:00:00 | | 2012-09-07 | 1,515,300 | 3.69 | 3.70 | 3.64 | 3.67 | 00:00:00 | | 2012-09-10 | 1,909,200 | 3.64 | 3.69 | 3.59 | 3.62 | 00:00:00 | | 2012-09-11 | 1,523,800 | 3.61 | 3.68 | 3.61 | 3.63 | 00:00:00 | | 2012-09-12 | 1,699,100 | 3.64 | 3.72 | 3.64 | 3.72 | 00:00:00 | | 2012-09-13 | 4,240,900 | 3.71 | 3.75 | 3.59 | 3.64 | 00:00:00 | | 2012-09-14 | 2,915,500 | 3.67 | 3.86 | 3.66 | 3.78 | 00:00:00 | | 2012-09-17 | 1,449,700 | 3.76 | 3.76 | 3.67 | 3.68 | 00:00:00 | | 2012-09-18 | 1,982,100 | 3.69 | 3.74 | 3.66 | 3.71 | 00:00:00 | | 2012-09-19 | 1,815,000 | 3.70 | 3.73 | 3.68 | 3.70 | 00:00:00 | | 2012-09-20 | 1,597,900 | 3.67 | 3.72 | 3.62 | 3.68 | 00:00:00 | | 2012-09-21 | 6,590,700 | 3.73 | 3.73 | 3.53 | 3.62 | 00:00:00 | | 2012-09-24 | 2,022,100 | 3.60 | 3.66 | 3.59 | 3.64 | 00:00:00 | | 2012-09-25 | 3,345,000 | 3.66 | 3.67 | 3.49 | 3.56 | 00:00:00 | | 2012-09-26 | 1,867,100 | 3.57 | 3.57 | 3.48 | 3.54 | 00:00:00 | | 2012-09-27 | 2,446,500 | 3.55 | 3.60 | 3.47 | 3.55 | 00:00:00 | | 2012-09-28 | 2,585,000 | 3.50 | 3.57 | 3.50 | 3.53 | 00:00:00 | | 2012-10-01 | 3,516,900 | 3.54 | 3.55 | 3.43 | 3.49 | 00:00:00 | | 2012-10-02 | 2,051,500 | 3.49 | 3.50 | 3.41 | 3.43 | 00:00:00 | | 2012-10-03 | 1,824,200 | 3.44 | 3.48 | 3.40 | 3.41 | 00:00:00 | | 2012-10-04 | 2,000,800 | 3.41 | 3.48 | 3.39 | 3.47 | 00:00:00 | | 2012-10-05 | 1,983,700 | 3.47 | 3.50 | 3.38 | 3.41 | 00:00:00 | | 2012-10-08 | 2,421,000 | 3.40 | 3.46 | 3.37 | 3.38 | 00:00:00 | | 2012-10-09 | 2,435,900 | 3.38 | 3.40 | 3.32 | 3.34 | 00:00:00 | | 2012-10-10 | 2,055,400 | 3.35 | 3.41 | 3.32 | 3.38 | 00:00:00 | | 2012-10-11 | 2,049,800 | 3.41 | 3.44 | 3.35 | 3.36 | 00:00:00 | | 2012-10-12 | 1,658,300 | 3.35 | 3.38 | 3.29 | 3.31 | 00:00:00 | | 2012-10-15 | 1,588,000 | 3.31 | 3.39 | 3.31 | 3.37 | 00:00:00 | | 2012-10-16 | 1,449,800 | 3.39 | 3.42 | 3.36 | 3.41 | 00:00:00 | | 2012-10-17 | 1,620,000 | 3.40 | 3.44 | 3.35 | 3.40 | 00:00:00 | | 2012-10-18 | 1,469,600 | 3.37 | 3.40 | 3.35 | 3.38 | 00:00:00 | | 2012-10-19 | 2,354,800 | 3.35 | 3.38 | 3.23 | 3.24 | 00:00:00 | | 2012-10-22 | 1,898,900 | 3.24 | 3.29 | 3.23 | 3.28 | 00:00:00 | | 2012-10-23 | 2,612,000 | 3.24 | 3.26 | 3.20 | 3.22 | 00:00:00 | | 2012-10-24 | 1,856,500 | 3.24 | 3.26 | 3.15 | 3.16 | 00:00:00 | | 2012-10-25 | 8,692,300 | 3.17 | 3.23 | 2.90 | 2.96 | 00:00:00 | | 2012-10-26 | 3,293,100 | 2.95 | 2.99 | 2.92 | 2.94 | 00:00:00 | | 2012-10-31 | 3,590,100 | 2.94 | 3.02 | 2.91 | 2.92 | 00:00:00 | | 2012-11-01 | 3,948,200 | 2.93 | 3.04 | 2.93 | 3.03 | 00:00:00 | | 2012-11-02 | 5,719,000 | 3.06 | 3.10 | 2.97 | 2.99 | 00:00:00 | | 2012-11-05 | 2,259,300 | 2.99 | 3.03 | 2.95 | 2.98 | 00:00:00 | | 2012-11-06 | 1,729,200 | 3.00 | 3.03 | 2.97 | 2.99 | 00:00:00 | | 2012-11-07 | 4,071,600 | 2.97 | 2.99 | 2.88 | 2.93 | 00:00:00 | | 2012-11-08 | 2,354,200 | 2.97 | 2.99 | 2.84 | 2.84 | 00:00:00 | | 2012-11-09 | 3,228,800 | 2.84 | 2.91 | 2.84 | 2.85 | 00:00:00 | | 2012-11-12 | 1,724,100 | 2.87 | 2.90 | 2.85 | 2.87 | 00:00:00 | | 2012-11-13 | 1,239,300 | 2.85 | 2.89 | 2.80 | 2.81 | 00:00:00 | | 2012-11-14 | 2,889,400 | 2.81 | 2.87 | 2.74 | 2.74 | 00:00:00 | | 2012-11-15 | 3,721,600 | 2.73 | 2.78 | 2.70 | 2.73 | 00:00:00 | | 2012-11-16 | 2,843,500 | 2.72 | 2.76 | 2.71 | 2.72 | 00:00:00 | | 2012-11-19 | 2,331,000 | 2.75 | 2.77 | 2.70 | 2.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 > >> |
|
