|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 3,489,600 | 64.63 | 65.94 | 63.94 | 65.62 | 00:00:00 | 2000-01-04 | 5,653,000 | 64.69 | 66.31 | 64.50 | 65.00 | 00:00:00 | 2000-01-05 | 7,372,200 | 64.37 | 64.44 | 60.50 | 61.63 | 00:00:00 | 2000-01-06 | 8,194,100 | 63.13 | 65.50 | 62.38 | 63.81 | 00:00:00 | 2000-01-07 | 8,315,800 | 61.95 | 66.25 | 61.00 | 66.06 | 00:00:00 | 2000-01-10 | 11,815,600 | 67.81 | 76.31 | 67.25 | 74.44 | 00:00:00 | 2000-01-11 | 6,380,700 | 73.00 | 75.50 | 70.75 | 72.25 | 00:00:00 | 2000-01-12 | 4,157,300 | 71.94 | 72.00 | 68.25 | 68.44 | 00:00:00 | 2000-01-13 | 3,642,100 | 69.50 | 71.25 | 68.12 | 70.25 | 00:00:00 | 2000-01-14 | 3,319,700 | 71.00 | 72.75 | 69.00 | 69.06 | 00:00:00 | 2000-01-18 | 3,534,600 | 69.06 | 73.37 | 69.06 | 72.44 | 00:00:00 | 2000-01-19 | 4,340,800 | 71.06 | 73.63 | 70.81 | 71.44 | 00:00:00 | 2000-01-20 | 3,914,300 | 72.00 | 72.88 | 69.44 | 70.06 | 00:00:00 | 2000-01-21 | 3,762,000 | 70.12 | 70.75 | 68.50 | 69.62 | 00:00:00 | 2000-01-24 | 5,121,000 | 70.37 | 74.31 | 68.50 | 69.06 | 00:00:00 | 2000-01-25 | 37,554,800 | 62.12 | 64.88 | 54.50 | 59.50 | 00:00:00 | 2000-01-26 | 15,591,700 | 63.38 | 63.62 | 60.16 | 60.56 | 00:00:00 | 2000-01-27 | 9,615,900 | 61.44 | 62.62 | 56.62 | 58.37 | 00:00:00 | 2000-01-28 | 7,320,500 | 58.00 | 58.37 | 54.13 | 55.06 | 00:00:00 | 2000-01-31 | 6,544,100 | 56.50 | 56.62 | 53.19 | 54.00 | 00:00:00 | 2000-02-01 | 6,545,100 | 54.88 | 57.19 | 54.81 | 56.00 | 00:00:00 | 2000-02-02 | 6,587,300 | 56.75 | 58.19 | 55.44 | 56.62 | 00:00:00 | 2000-02-03 | 6,461,500 | 57.88 | 61.56 | 57.19 | 61.50 | 00:00:00 | 2000-02-04 | 6,820,300 | 62.06 | 63.50 | 59.38 | 59.75 | 00:00:00 | 2000-02-07 | 3,850,400 | 59.75 | 61.75 | 58.28 | 61.50 | 00:00:00 | 2000-02-08 | 9,068,200 | 62.19 | 66.50 | 61.92 | 66.31 | 00:00:00 | 2000-02-09 | 4,827,600 | 66.31 | 66.62 | 63.09 | 63.13 | 00:00:00 | 2000-02-10 | 3,923,600 | 63.50 | 64.88 | 60.00 | 60.81 | 00:00:00 | 2000-02-11 | 3,139,300 | 60.31 | 62.50 | 60.00 | 60.56 | 00:00:00 | 2000-02-14 | 3,669,000 | 60.00 | 63.00 | 59.75 | 60.56 | 00:00:00 | 2000-02-15 | 3,704,500 | 60.75 | 60.75 | 58.00 | 59.94 | 00:00:00 | 2000-02-16 | 4,004,700 | 59.87 | 60.75 | 57.44 | 58.00 | 00:00:00 | 2000-02-17 | 5,309,800 | 59.38 | 60.56 | 57.50 | 60.00 | 00:00:00 | 2000-02-18 | 4,487,200 | 59.38 | 60.00 | 55.50 | 57.19 | 00:00:00 | 2000-02-22 | 4,804,500 | 56.75 | 56.75 | 54.81 | 56.00 | 00:00:00 | 2000-02-23 | 81,348 | 56.63 | 56.75 | 52.84 | 53.81 | 00:00:00 | 2000-02-24 | 22,406,400 | 53.81 | 53.81 | 48.19 | 51.69 | 00:00:00 | 2000-02-25 | 8,272,100 | 52.56 | 52.63 | 48.50 | 49.31 | 00:00:00 | 2000-02-28 | 8,820,600 | 49.06 | 49.06 | 45.75 | 48.25 | 00:00:00 | 2000-02-29 | 7,890,700 | 49.94 | 50.38 | 47.00 | 48.00 | 00:00:00 | 2000-03-01 | 14,538,200 | 50.00 | 53.62 | 49.81 | 52.44 | 00:00:00 | 2000-03-02 | 7,318,500 | 53.87 | 54.25 | 51.00 | 53.06 | 00:00:00 | 2000-03-03 | 5,306,400 | 54.50 | 54.88 | 53.00 | 54.44 | 00:00:00 | 2000-03-06 | 5,754,000 | 55.00 | 55.25 | 52.00 | 52.37 | 00:00:00 | 2000-03-07 | 8,151,100 | 54.06 | 54.06 | 51.25 | 53.69 | 00:00:00 | 2000-03-08 | 8,505,200 | 53.87 | 54.00 | 49.00 | 50.31 | 00:00:00 | 2000-03-09 | 13,477,900 | 50.38 | 55.63 | 49.37 | 54.62 | 00:00:00 | 2000-03-10 | 10,447,600 | 55.63 | 58.50 | 55.37 | 57.00 | 00:00:00 | 2000-03-13 | 5,531,600 | 54.62 | 56.31 | 53.75 | 55.06 | 00:00:00 | 2000-03-14 | 9,211,500 | 55.50 | 58.12 | 55.31 | 57.00 | 00:00:00 | 2000-03-15 | 10,665,100 | 58.80 | 61.88 | 58.63 | 60.81 | 00:00:00 | 2000-03-16 | 10,689,800 | 61.37 | 63.38 | 57.13 | 63.00 | 00:00:00 | 2000-03-17 | 8,313,300 | 62.25 | 65.94 | 62.19 | 64.94 | 00:00:00 | 2000-03-20 | 6,873,300 | 64.50 | 65.12 | 60.00 | 60.25 | 00:00:00 | 2000-03-21 | 7,113,600 | 60.94 | 63.19 | 60.31 | 61.44 | 00:00:00 | 2000-03-22 | 4,308,500 | 61.97 | 64.12 | 61.50 | 63.13 | 00:00:00 | 2000-03-23 | 3,988,400 | 62.69 | 64.75 | 62.00 | 63.88 | 00:00:00 | 2000-03-24 | 4,097,700 | 63.75 | 66.19 | 62.87 | 64.00 | 00:00:00 | 2000-03-27 | 3,408,600 | 65.00 | 66.13 | 64.06 | 65.75 | 00:00:00 | 2000-03-28 | 4,653,000 | 65.31 | 65.38 | 61.00 | 61.12 | 00:00:00 | 2000-03-29 | 5,148,700 | 61.37 | 62.50 | 58.63 | 58.69 | 00:00:00 | 2000-03-30 | 8,468,500 | 58.75 | 63.50 | 58.25 | 59.56 | 00:00:00 | 2000-03-31 | 4,575,700 | 61.19 | 63.25 | 58.25 | 62.98 | 00:00:00 | 2000-04-03 | 4,257,000 | 62.81 | 62.87 | 59.50 | 59.56 | 00:00:00 | 2000-04-04 | 7,853,300 | 60.38 | 61.00 | 52.25 | 57.38 | 00:00:00 | 2000-04-05 | 4,910,100 | 56.75 | 61.63 | 55.81 | 61.00 | 00:00:00 | 2000-04-06 | 28,275,800 | 53.48 | 60.00 | 52.44 | 58.12 | 00:00:00 | 2000-04-07 | 8,339,000 | 57.69 | 58.94 | 56.12 | 58.37 | 00:00:00 | 2000-04-10 | 9,431,000 | 58.37 | 59.75 | 57.75 | 58.88 | 00:00:00 | 2000-04-11 | 9,626,100 | 57.69 | 59.44 | 55.25 | 55.75 | 00:00:00 | 2000-04-12 | 14,694,000 | 56.38 | 56.75 | 47.75 | 47.87 | 00:00:00 | 2000-04-13 | 9,249,000 | 49.12 | 52.63 | 48.38 | 50.75 | 00:00:00 | 2000-04-14 | 8,468,100 | 49.81 | 50.00 | 44.87 | 46.88 | 00:00:00 | 2000-04-17 | 9,751,700 | 46.19 | 47.25 | 41.81 | 43.31 | 00:00:00 | 2000-04-18 | 11,492,600 | 43.69 | 50.19 | 43.69 | 49.31 | 00:00:00 | 2000-04-19 | 7,844,600 | 49.37 | 50.06 | 43.88 | 45.06 | 00:00:00 | 2000-04-20 | 5,641,400 | 45.25 | 47.94 | 45.25 | 46.31 | 00:00:00 | 2000-04-24 | 5,277,200 | 45.75 | 47.69 | 43.37 | 47.38 | 00:00:00 | 2000-04-25 | 6,014,000 | 48.62 | 51.88 | 47.87 | 51.62 | 00:00:00 | 2000-04-26 | 5,944,900 | 51.38 | 54.56 | 49.50 | 52.31 | 00:00:00 | 2000-04-27 | 4,554,900 | 50.94 | 54.69 | 50.50 | 53.69 | 00:00:00 | 2000-04-28 | 5,584,000 | 54.50 | 55.63 | 53.87 | 54.81 | 00:00:00 | 2000-05-01 | 4,111,300 | 55.12 | 56.00 | 53.50 | 55.81 | 00:00:00 | 2000-05-02 | 6,912,600 | 54.94 | 56.38 | 51.50 | 51.69 | 00:00:00 | 2000-05-03 | 6,528,400 | 51.31 | 53.00 | 47.56 | 49.69 | 00:00:00 | 2000-05-04 | 3,496,100 | 50.19 | 51.25 | 48.06 | 50.38 | 00:00:00 | 2000-05-05 | 4,621,400 | 49.50 | 51.81 | 49.12 | 50.62 | 00:00:00 | 2000-05-08 | 3,419,700 | 49.63 | 50.75 | 48.13 | 49.88 | 00:00:00 | 2000-05-09 | 4,163,800 | 50.19 | 50.50 | 48.50 | 49.69 | 00:00:00 | 2000-05-10 | 4,873,500 | 48.98 | 50.25 | 46.63 | 48.62 | 00:00:00 | 2000-05-11 | 9,663,200 | 49.75 | 55.88 | 49.44 | 55.63 | 00:00:00 | 2000-05-12 | 6,337,600 | 55.12 | 58.44 | 54.25 | 56.50 | 00:00:00 | 2000-05-15 | 4,700,300 | 56.50 | 58.50 | 54.38 | 58.00 | 00:00:00 | 2000-05-16 | 7,079,700 | 58.81 | 59.69 | 55.88 | 59.00 | 00:00:00 | 2000-05-17 | 9,240,100 | 58.50 | 62.12 | 58.37 | 61.25 | 00:00:00 | 2000-05-18 | 7,776,000 | 61.50 | 62.19 | 59.94 | 61.12 | 00:00:00 | 2000-05-19 | 6,068,500 | 59.75 | 60.81 | 59.06 | 59.81 | 00:00:00 | 2000-05-22 | 4,906,700 | 59.69 | 60.00 | 56.06 | 59.44 | 00:00:00 | 2000-05-23 | 6,371,900 | 59.56 | 61.63 | 58.50 | 58.94 | 00:00:00 | 2000-05-24 | 6,621,200 | 58.69 | 62.06 | 56.25 | 61.94 | 00:00:00 | 2000-05-25 | 9,235,400 | 61.81 | 64.69 | 61.75 | 63.00 | 00:00:00 | 2000-05-26 | 4,430,700 | 62.81 | 63.50 | 58.44 | 59.94 | 00:00:00 | 2000-05-30 | 9,365,500 | 60.31 | 65.00 | 60.31 | 64.33 | 00:00:00 | 2000-05-31 | 7,523,500 | 63.56 | 66.19 | 63.13 | 64.94 | 00:00:00 | 2000-06-01 | 5,506,500 | 65.38 | 68.25 | 64.50 | 65.06 | 00:00:00 | 2000-06-02 | 42,810 | 66.88 | 67.75 | 64.41 | 65.69 | 00:00:00 | 2000-06-05 | 3,581,000 | 64.88 | 68.50 | 64.75 | 66.69 | 00:00:00 | 2000-06-06 | 2,518,200 | 66.88 | 68.62 | 65.00 | 65.06 | 00:00:00 | 2000-06-07 | 4,887,400 | 65.31 | 70.12 | 65.19 | 70.00 | 00:00:00 | 2000-06-08 | 3,831,300 | 69.38 | 70.62 | 67.06 | 68.00 | 00:00:00 | 2000-06-09 | 23,375 | 69.31 | 69.38 | 66.63 | 67.31 | 00:00:00 | 2000-06-12 | 2,595,900 | 67.69 | 69.62 | 66.50 | 68.19 | 00:00:00 | 2000-06-13 | 3,137,600 | 67.62 | 68.50 | 65.62 | 67.19 | 00:00:00 | 2000-06-14 | 3,357,800 | 67.44 | 68.75 | 66.31 | 67.62 | 00:00:00 | 2000-06-15 | 3,851,100 | 67.81 | 68.62 | 66.12 | 66.81 | 00:00:00 | 2000-06-16 | 5,019,900 | 67.00 | 67.12 | 64.31 | 65.31 | 00:00:00 | 2000-06-19 | 4,073,100 | 64.50 | 69.56 | 63.69 | 69.50 | 00:00:00 | 2000-06-20 | 4,731,900 | 69.12 | 70.00 | 65.44 | 67.50 | 00:00:00 | 2000-06-21 | 3,434,500 | 66.62 | 69.25 | 66.31 | 69.00 | 00:00:00 | 2000-06-22 | 4,327,900 | 68.94 | 69.06 | 63.62 | 64.25 | 00:00:00 | 2000-06-23 | 4,636,100 | 64.44 | 65.25 | 60.38 | 61.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|