$55.75 0.00 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
12/17/201455.3755.8954.4855.754,407,740
12/16/201455.2956.4955.1155.154,144,446
12/15/201455.4255.9354.8455.627,059,818
12/12/201456.9056.9455.8955.926,734,189
12/11/201456.7557.2856.5056.845,499,824
12/10/201457.4157.4156.0856.393,501,795
12/9/201457.0757.3856.0057.343,015,964
12/8/201457.4057.6457.0557.293,242,572
12/5/201457.4658.1057.4357.882,053,677
12/4/201457.3457.9957.3257.502,509,909
12/3/201456.9257.5856.9257.282,381,594
12/2/201456.7857.2956.7056.832,549,741
12/1/201456.8557.1356.7056.712,520,842
11/28/201456.8657.2456.8156.981,683,558
11/26/201456.5257.0856.5256.811,673,455
11/25/201457.0857.1256.4356.582,873,453
11/24/201457.2257.4456.6657.233,398,256
11/21/201457.2257.8156.9457.403,629,721
11/20/201457.0357.3856.6456.724,201,422
11/19/201457.4257.5657.1157.252,420,235
11/18/201457.2758.6156.9957.235,779,023
11/17/201456.7058.0556.7057.243,703,930
11/14/201457.3757.7556.8057.073,025,952
11/13/201458.0058.5057.0257.175,445,625
11/12/201457.7458.5657.7258.444,960,629
11/11/201457.8258.6057.8158.194,507,352
11/10/201457.9258.3857.4658.045,593,696
11/7/201457.0758.1856.9557.706,540,523
11/6/201457.9658.8757.7858.726,665,321
11/5/201457.7758.1357.6357.794,555,420
11/4/201457.4958.2557.0357.995,788,511
11/3/201455.6958.0355.6757.808,213,970
10/31/201456.8957.1055.9256.477,775,399
10/30/201453.9256.7053.8956.478,363,717
10/29/201454.7755.4854.0754.493,626,734
10/28/201454.3455.0054.1354.802,932,172
10/27/201453.4154.4853.4154.002,769,217
10/24/201453.7254.1553.0153.622,917,570
10/23/201453.5354.0653.4153.602,465,002
10/22/201452.9954.0552.8853.213,597,287
10/21/201452.1953.3051.7253.264,399,925
10/20/201451.5652.2051.1451.694,270,993
10/17/201452.0153.0050.7351.144,843,152
10/16/201448.9252.2348.7451.564,844,524
10/15/201448.9450.1047.3650.095,015,625
10/14/201450.0250.7049.0749.904,027,622
10/13/201452.1452.1549.8249.866,081,392
10/10/201452.4052.6551.7351.813,324,963
10/9/201454.0754.3852.5052.823,847,803
10/8/201452.3154.1351.8954.085,074,691
10/7/201453.7653.8752.6952.732,587,628
10/6/201454.6655.0653.3353.472,765,876
10/3/201454.5955.1454.5454.933,385,664
10/2/201453.1355.0253.1154.236,604,481
10/1/201453.7953.9552.8552.993,060,217
9/30/201453.7754.2553.4653.754,321,157
9/29/201453.1554.2453.0453.563,087,024
9/26/201453.4653.6853.0353.552,930,747
9/25/201453.7354.0053.2853.463,194,771
9/24/201452.3653.9852.0153.745,090,759
9/23/201451.0752.6550.9852.383,786,388
9/22/201451.8652.0150.9751.053,887,350
9/19/201452.3352.5752.0552.165,402,875
9/18/201452.5552.5852.2252.412,442,492
9/17/201452.2352.5251.8552.372,576,711
9/16/201451.3752.5251.1552.233,730,979
9/15/201451.8352.0551.2751.382,836,122
9/12/201451.4952.1151.1252.083,170,434
9/11/201450.9351.5250.8751.465,970,843
9/10/201451.1551.3550.3951.105,423,184
9/9/201452.4352.4850.9451.024,222,094
9/8/201452.2252.7351.5352.583,307,105
9/5/201451.5652.1750.9251.983,890,372
9/4/201452.6452.7450.9751.156,485,566
9/3/201452.3252.9752.0252.642,364,327
9/2/201452.3452.9852.0552.142,772,457
8/29/201452.4052.5452.0052.521,464,547
8/28/201451.9952.2351.8952.101,662,862
8/27/201452.3452.8552.1452.281,447,384
8/26/201452.2852.6152.0652.221,679,119
8/25/201453.2653.3752.1652.233,698,658
8/22/201453.6154.0053.3553.451,752,643
8/21/201453.2253.9753.1753.612,756,653
8/20/201452.5153.4052.4252.992,644,219
8/19/201452.0552.8452.0452.793,437,015
8/18/201451.8952.4351.8752.393,497,331
8/15/201452.2352.5551.3551.717,386,624
8/14/201450.9952.3750.9952.344,031,410
8/13/201451.1451.2450.8850.973,900,065
8/12/201451.2551.6550.8950.942,770,205
8/11/201451.0451.6150.9351.293,025,453
8/8/201451.0751.3650.6451.064,569,586
8/7/201452.1852.8151.5551.642,785,123
8/6/201452.4052.4751.8052.073,187,015
8/5/201452.7953.0352.3652.782,687,110
8/4/201454.1654.2352.7552.805,496,109
8/1/201453.6254.7553.4454.026,061,683
7/31/201454.5854.5853.0453.508,039,806
7/30/201454.5655.0554.3454.884,409,313
7/29/201454.5754.8954.3254.323,346,393
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center