$51.66 +0.07 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
5/27/201651.8252.4551.5651.663,708,955
5/26/201651.3051.7350.7551.593,356,028
5/25/201652.3552.4451.3051.486,539,253
5/24/201651.5052.2051.3751.894,360,462
5/23/201651.1352.1550.9551.223,974,909
5/20/201651.2552.1751.0651.945,567,033
5/19/201651.7252.0150.7751.255,577,987
5/18/201651.5052.2651.3852.075,137,290
5/17/201650.3851.4350.3251.407,093,940
5/16/201650.1350.6249.6150.436,659,648
5/13/201650.3850.7849.7850.309,527,401
5/12/201651.5351.6049.5150.258,154,404
5/11/201652.8853.1050.8450.928,220,252
5/10/201653.0653.3852.1052.878,767,747
5/9/201652.4953.0851.8352.8111,327,193
5/6/201652.2152.3150.0050.2725,389,390
5/5/201653.8854.1553.2853.876,931,062
5/4/201653.6254.0553.1953.837,316,836
5/3/201653.6454.9553.2754.2010,701,682
5/2/201653.9854.0753.3153.4911,269,956
4/29/201655.0055.3154.0154.458,062,857
4/28/201656.0556.4654.7454.997,498,299
4/27/201655.4356.3355.1656.234,596,370
4/26/201655.9556.9154.0955.507,743,354
4/25/201656.5157.4155.5055.776,293,308
4/22/201656.9057.5256.6157.053,540,716
4/21/201656.6258.1656.5757.254,342,463
4/20/201657.2557.3656.0056.567,555,084
4/19/201655.1156.9755.0656.666,958,156
4/18/201654.9655.5354.9154.994,522,198
4/15/201655.7156.1254.8855.184,556,844
4/14/201655.8756.3055.1855.734,907,522
4/13/201655.0155.6754.5255.645,738,245
4/12/201655.8856.1654.8154.935,244,255
4/11/201656.7956.8255.7155.922,845,874
4/8/201656.6256.9755.9356.293,086,854
4/7/201656.5857.0755.9856.504,507,709
4/6/201655.2656.9955.1156.737,633,541
4/5/201654.0154.7653.6554.555,752,251
4/4/201654.8255.4254.0954.666,693,819
4/1/201653.1454.8052.8654.214,803,371
3/31/201654.2054.4753.1453.516,787,450
3/30/201655.4255.4354.0254.404,791,867
3/29/201653.8355.2953.4854.954,923,591
3/28/201654.3454.4253.5853.864,838,014
3/24/201653.8254.7753.7554.293,170,304
3/23/201655.1155.6553.9854.056,517,195
3/22/201654.0454.9253.8854.784,505,501
3/21/201654.1054.5953.5454.225,861,555
3/18/201653.9854.4552.6254.087,332,998
3/17/201655.8055.8653.3253.5013,276,728
3/16/201657.0557.2855.0855.328,312,762
3/15/201658.4458.5055.9257.138,432,272
3/14/201658.9959.1958.4159.093,874,851
3/11/201658.6259.3558.5058.954,543,055
3/10/201658.4459.2457.4457.986,888,393
3/9/201656.6258.6256.3557.908,206,762
3/8/201656.6856.7955.7956.214,725,837
3/7/201655.0957.0055.0656.814,952,706
3/4/201655.8155.9855.3055.626,150,584
3/3/201656.3856.4155.2155.605,178,522
3/2/201656.2256.8755.7756.293,900,123
3/1/201655.8956.1255.3056.105,947,382
2/29/201657.0457.0855.0355.605,454,488
2/26/201658.0058.1756.9456.982,479,663
2/25/201656.7057.6256.5457.583,475,381
2/24/201656.9057.1056.2456.893,991,404
2/23/201657.2158.2757.1257.474,382,673
2/22/201657.2257.8057.0857.424,161,618
2/19/201657.0957.4056.3156.634,031,859
2/18/201658.2458.3656.8957.064,394,107
2/17/201656.2158.4056.0757.675,639,939
2/16/201656.5956.7655.5156.135,084,886
2/12/201654.1656.0653.8555.757,577,191
2/11/201655.2455.8053.7854.089,819,204
2/10/201658.0258.7656.3956.917,513,396
2/9/201656.4658.1956.4057.676,171,861
2/8/201657.8957.9156.2156.938,835,905
2/5/201660.2260.3458.4858.865,665,878
2/4/201659.9960.0958.3259.906,050,161
2/3/201661.4461.4758.7660.277,401,041
2/2/201662.1762.3160.9460.943,760,975
2/1/201661.1162.8061.1162.704,424,300
1/29/201660.6861.6260.1561.485,574,513
1/28/201662.7362.8459.5960.417,068,907
1/27/201663.6363.8161.6262.037,363,067
1/26/201663.2064.1662.4164.065,035,496
1/25/201663.1564.3162.7163.173,294,974
1/22/201662.6863.2861.9763.264,288,628
1/21/201661.9862.3560.8861.994,132,840
1/20/201661.0962.5459.9461.886,059,219
1/19/201662.7463.3861.5062.095,738,985
1/15/201662.2962.6860.9562.526,374,837
1/14/201662.8563.3561.8063.215,634,599
1/13/201664.2165.2062.4762.783,880,159
1/12/201663.8664.6263.5664.404,091,558
1/11/201664.1064.3062.4363.495,889,441
1/8/201664.9965.5763.5763.705,744,944
1/7/201664.1665.1663.7664.496,341,840
1/6/201665.0865.7764.4264.965,984,401
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center