|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 4,061,800 | 62.44 | 65.44 | 61.25 | 63.06 | 00:00:00 | 2000-12-14 | 4,532,900 | 61.56 | 64.88 | 61.56 | 62.94 | 00:00:00 | 2000-12-15 | 9,208,100 | 62.14 | 65.19 | 61.50 | 62.62 | 00:00:00 | 2000-12-18 | 6,056,600 | 62.69 | 64.88 | 59.75 | 64.62 | 00:00:00 | 2000-12-19 | 7,930,900 | 64.06 | 64.50 | 58.62 | 60.44 | 00:00:00 | 2000-12-20 | 7,187,600 | 55.62 | 56.62 | 52.12 | 53.19 | 00:00:00 | 2000-12-21 | 4,150,000 | 52.25 | 55.44 | 51.94 | 52.75 | 00:00:00 | 2000-12-22 | 3,242,600 | 52.75 | 55.83 | 52.50 | 55.75 | 00:00:00 | 2000-12-26 | 2,335,900 | 55.50 | 57.38 | 53.06 | 54.38 | 00:00:00 | 2000-12-27 | 2,668,300 | 53.50 | 57.94 | 53.50 | 56.50 | 00:00:00 | 2000-12-28 | 1,621,100 | 56.62 | 57.81 | 54.94 | 55.94 | 00:00:00 | 2000-12-29 | 3,818,600 | 55.00 | 59.25 | 54.88 | 56.50 | 00:00:00 | 2001-01-02 | 4,825,400 | 56.31 | 57.50 | 49.31 | 50.31 | 00:00:00 | 2001-01-03 | 7,928,400 | 49.88 | 62.31 | 49.25 | 61.56 | 00:00:00 | 2001-01-04 | 5,044,800 | 60.12 | 63.31 | 58.50 | 60.75 | 00:00:00 | 2001-01-05 | 3,233,100 | 60.81 | 61.12 | 56.50 | 59.19 | 00:00:00 | 2001-01-08 | 4,830,300 | 58.94 | 60.75 | 56.25 | 60.69 | 00:00:00 | 2001-01-09 | 4,728,700 | 59.62 | 60.56 | 56.75 | 58.12 | 00:00:00 | 2001-01-10 | 6,731,500 | 57.25 | 59.38 | 54.62 | 58.94 | 00:00:00 | 2001-01-11 | 4,038,300 | 58.06 | 61.06 | 58.00 | 58.50 | 00:00:00 | 2001-01-12 | 4,304,600 | 58.50 | 60.19 | 57.12 | 58.56 | 00:00:00 | 2001-01-16 | 6,176,300 | 58.44 | 58.44 | 54.62 | 55.81 | 00:00:00 | 2001-01-17 | 5,578,200 | 57.06 | 59.38 | 56.75 | 58.00 | 00:00:00 | 2001-01-18 | 5,092,200 | 58.44 | 59.19 | 55.81 | 58.44 | 00:00:00 | 2001-01-19 | 10,582,200 | 57.56 | 57.69 | 52.75 | 55.31 | 00:00:00 | 2001-01-22 | 8,797,000 | 55.25 | 56.44 | 51.56 | 53.50 | 00:00:00 | 2001-01-23 | 12,835,300 | 56.44 | 59.88 | 55.00 | 58.88 | 00:00:00 | 2001-01-24 | 8,610,600 | 59.75 | 62.31 | 59.19 | 61.81 | 00:00:00 | 2001-01-25 | 6,122,600 | 61.38 | 61.62 | 59.00 | 59.38 | 00:00:00 | 2001-01-26 | 5,685,700 | 59.00 | 61.75 | 59.00 | 60.94 | 00:00:00 | 2001-01-29 | 2,696,200 | 60.06 | 61.31 | 59.44 | 60.56 | 00:00:00 | 2001-01-30 | 4,303,100 | 60.62 | 63.62 | 60.50 | 62.19 | 00:00:00 | 2001-01-31 | 5,513,700 | 62.31 | 65.44 | 62.06 | 64.81 | 00:00:00 | 2001-02-01 | 4,823,900 | 64.19 | 66.19 | 62.62 | 64.00 | 00:00:00 | 2001-02-02 | 6,174,400 | 63.69 | 65.62 | 63.50 | 65.00 | 00:00:00 | 2001-02-05 | 4,508,100 | 64.56 | 67.12 | 63.94 | 67.00 | 00:00:00 | 2001-02-06 | 4,311,200 | 66.44 | 66.50 | 63.94 | 64.38 | 00:00:00 | 2001-02-07 | 4,948,900 | 62.88 | 64.06 | 62.19 | 62.50 | 00:00:00 | 2001-02-08 | 6,059,100 | 63.31 | 64.12 | 62.31 | 62.50 | 00:00:00 | 2001-02-09 | 5,321,800 | 62.31 | 62.38 | 59.25 | 59.94 | 00:00:00 | 2001-02-12 | 5,106,300 | 59.62 | 60.00 | 57.81 | 58.81 | 00:00:00 | 2001-02-13 | 3,705,400 | 59.44 | 61.06 | 58.12 | 58.94 | 00:00:00 | 2001-02-14 | 5,500,400 | 58.69 | 59.00 | 56.00 | 56.88 | 00:00:00 | 2001-02-15 | 5,346,600 | 58.31 | 61.62 | 58.25 | 58.50 | 00:00:00 | 2001-02-16 | 14,194,200 | 52.75 | 55.12 | 49.95 | 50.12 | 00:00:00 | 2001-02-20 | 11,274,100 | 50.12 | 50.50 | 45.50 | 47.50 | 00:00:00 | 2001-02-21 | 6,385,300 | 47.62 | 50.53 | 47.62 | 49.06 | 00:00:00 | 2001-02-22 | 4,778,400 | 50.12 | 50.25 | 46.50 | 48.69 | 00:00:00 | 2001-02-23 | 6,586,500 | 49.19 | 50.06 | 45.75 | 50.06 | 00:00:00 | 2001-02-26 | 5,404,100 | 50.75 | 51.50 | 47.00 | 49.06 | 00:00:00 | 2001-02-27 | 12,100,100 | 49.44 | 49.88 | 42.12 | 44.06 | 00:00:00 | 2001-02-28 | 14,152,400 | 44.06 | 44.75 | 39.56 | 43.56 | 00:00:00 | 2001-03-01 | 7,846,300 | 42.62 | 43.69 | 41.00 | 43.25 | 00:00:00 | 2001-03-02 | 6,180,200 | 43.00 | 45.75 | 42.81 | 43.00 | 00:00:00 | 2001-03-05 | 4,365,100 | 43.12 | 44.48 | 42.19 | 43.75 | 00:00:00 | 2001-03-06 | 4,823,300 | 44.62 | 45.06 | 43.94 | 44.00 | 00:00:00 | 2001-03-07 | 5,791,900 | 45.00 | 46.31 | 44.62 | 45.69 | 00:00:00 | 2001-03-08 | 20,672,500 | 43.19 | 49.50 | 42.88 | 48.44 | 00:00:00 | 2001-03-09 | 6,404,300 | 47.75 | 48.88 | 44.31 | 45.50 | 00:00:00 | 2001-03-12 | 7,483,500 | 44.56 | 44.81 | 40.75 | 42.38 | 00:00:00 | 2001-03-13 | 5,299,600 | 42.64 | 43.62 | 41.19 | 43.00 | 00:00:00 | 2001-03-14 | 5,869,500 | 41.62 | 45.38 | 41.25 | 43.94 | 00:00:00 | 2001-03-15 | 5,011,400 | 45.06 | 45.88 | 43.69 | 43.88 | 00:00:00 | 2001-03-16 | 6,344,200 | 41.88 | 44.00 | 41.00 | 43.50 | 00:00:00 | 2001-03-19 | 3,744,800 | 43.25 | 45.75 | 42.69 | 45.38 | 00:00:00 | 2001-03-20 | 6,501,100 | 45.41 | 47.38 | 42.38 | 43.25 | 00:00:00 | 2001-03-21 | 6,137,600 | 43.69 | 44.06 | 41.62 | 42.88 | 00:00:00 | 2001-03-22 | 5,389,100 | 43.12 | 47.38 | 41.69 | 46.75 | 00:00:00 | 2001-03-23 | 6,893,600 | 47.56 | 48.31 | 46.25 | 46.25 | 00:00:00 | 2001-03-26 | 5,032,700 | 46.56 | 47.69 | 46.00 | 46.62 | 00:00:00 | 2001-03-27 | 6,500,000 | 46.88 | 49.44 | 45.62 | 48.75 | 00:00:00 | 2001-03-28 | 9,378,500 | 45.69 | 46.00 | 43.88 | 44.56 | 00:00:00 | 2001-03-29 | 12,544,500 | 44.06 | 45.12 | 39.50 | 39.94 | 00:00:00 | 2001-03-30 | 8,821,900 | 40.44 | 41.56 | 38.00 | 40.69 | 00:00:00 | 2001-04-02 | 7,931,000 | 40.56 | 42.94 | 37.56 | 39.19 | 00:00:00 | 2001-04-03 | 9,687,700 | 38.75 | 40.19 | 35.94 | 36.94 | 00:00:00 | 2001-04-04 | 7,675,200 | 36.62 | 38.12 | 35.00 | 37.00 | 00:00:00 | 2001-04-05 | 5,903,000 | 37.94 | 42.00 | 37.75 | 40.75 | 00:00:00 | 2001-04-06 | 33,875,300 | 36.25 | 36.38 | 32.19 | 33.75 | 00:00:00 | 2001-04-09 | 11,685,700 | 33.86 | 33.87 | 31.91 | 32.16 | 00:00:00 | 2001-04-10 | 12,814,200 | 32.64 | 33.25 | 31.70 | 32.84 | 00:00:00 | 2001-04-11 | 7,285,700 | 34.00 | 34.86 | 32.02 | 33.01 | 00:00:00 | 2001-04-12 | 10,341,000 | 32.70 | 35.10 | 31.25 | 34.50 | 00:00:00 | 2001-04-16 | 5,912,500 | 34.02 | 35.54 | 32.00 | 35.40 | 00:00:00 | 2001-04-17 | 5,461,200 | 34.43 | 35.37 | 34.01 | 35.09 | 00:00:00 | 2001-04-18 | 12,898,400 | 36.85 | 37.75 | 34.04 | 34.15 | 00:00:00 | 2001-04-19 | 14,204,400 | 34.35 | 36.20 | 32.34 | 36.14 | 00:00:00 | 2001-04-20 | 6,324,300 | 35.06 | 36.77 | 34.72 | 35.58 | 00:00:00 | 2001-04-23 | 7,736,300 | 35.30 | 36.00 | 33.98 | 34.01 | 00:00:00 | 2001-04-24 | 6,740,400 | 34.15 | 34.40 | 32.60 | 33.09 | 00:00:00 | 2001-04-25 | 7,284,800 | 32.41 | 33.60 | 31.23 | 31.69 | 00:00:00 | 2001-04-26 | 5,822,700 | 32.26 | 33.10 | 31.77 | 31.83 | 00:00:00 | 2001-04-27 | 7,393,100 | 32.39 | 33.75 | 31.68 | 32.71 | 00:00:00 | 2001-04-30 | 7,849,800 | 32.98 | 35.54 | 32.80 | 35.11 | 00:00:00 | 2001-05-01 | 9,505,700 | 34.96 | 38.25 | 34.59 | 37.60 | 00:00:00 | 2001-05-02 | 9,509,900 | 37.80 | 40.08 | 36.81 | 39.59 | 00:00:00 | 2001-05-03 | 8,319,500 | 38.11 | 39.90 | 37.33 | 39.16 | 00:00:00 | 2001-05-04 | 5,863,300 | 37.75 | 39.00 | 37.10 | 38.04 | 00:00:00 | 2001-05-07 | 4,227,900 | 38.31 | 38.60 | 36.50 | 36.70 | 00:00:00 | 2001-05-08 | 3,260,400 | 37.55 | 38.69 | 37.00 | 38.09 | 00:00:00 | 2001-05-09 | 3,022,500 | 37.65 | 37.75 | 36.52 | 37.05 | 00:00:00 | 2001-05-10 | 2,401,400 | 38.10 | 38.24 | 36.37 | 36.62 | 00:00:00 | 2001-05-11 | 1,969,100 | 36.51 | 37.44 | 36.30 | 37.38 | 00:00:00 | 2001-05-14 | 2,600,500 | 36.97 | 37.15 | 35.80 | 36.22 | 00:00:00 | 2001-05-15 | 3,599,800 | 36.26 | 36.90 | 35.25 | 36.12 | 00:00:00 | 2001-05-16 | 5,302,100 | 35.86 | 38.63 | 35.20 | 38.39 | 00:00:00 | 2001-05-17 | 5,697,200 | 37.95 | 39.77 | 37.70 | 39.29 | 00:00:00 | 2001-05-18 | 3,082,900 | 39.20 | 40.00 | 37.86 | 38.55 | 00:00:00 | 2001-05-21 | 5,629,800 | 39.00 | 42.76 | 38.79 | 41.97 | 00:00:00 | 2001-05-22 | 4,460,700 | 42.11 | 42.80 | 41.35 | 42.05 | 00:00:00 | 2001-05-23 | 3,203,300 | 41.42 | 41.52 | 39.41 | 40.31 | 00:00:00 | 2001-05-24 | 3,203,100 | 40.22 | 41.40 | 39.40 | 40.35 | 00:00:00 | 2001-05-25 | 3,619,300 | 40.31 | 40.50 | 37.80 | 38.68 | 00:00:00 | 2001-05-29 | 4,010,500 | 38.68 | 38.95 | 36.21 | 37.38 | 00:00:00 | 2001-05-30 | 7,281,000 | 35.05 | 35.27 | 33.00 | 33.93 | 00:00:00 | 2001-05-31 | 5,873,500 | 33.22 | 34.78 | 33.10 | 34.01 | 00:00:00 | 2001-06-01 | 4,300,100 | 34.54 | 35.25 | 33.55 | 34.96 | 00:00:00 | 2001-06-04 | 2,967,800 | 35.26 | 35.66 | 33.90 | 34.34 | 00:00:00 | 2001-06-05 | 8,416,900 | 34.40 | 35.80 | 33.60 | 34.14 | 00:00:00 | 2001-06-06 | 13,990,600 | 33.31 | 33.64 | 31.54 | 31.62 | 00:00:00 | 2001-06-07 | 6,488,400 | 31.02 | 33.00 | 31.01 | 32.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|