$58.86 -1.04 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 5, 2016 | 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
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
1/5/201665.2765.9264.2565.866,034,382
1/4/201664.3965.3464.2165.304,705,491
12/31/201565.6865.8965.2565.642,431,218
12/30/201566.0766.5565.9366.082,042,249
12/29/201566.1966.4066.0466.204,147,731
12/28/201566.1366.2165.6965.932,046,815
12/24/201566.1266.4866.0366.321,767,240
12/23/201565.8466.2065.6566.133,594,311
12/22/201565.8865.9465.4365.732,938,214
12/21/201565.4466.1765.4365.914,364,184
12/18/201565.1765.7465.1765.264,883,605
12/17/201565.8566.4964.5065.337,291,367
12/16/201565.4266.1264.7265.877,691,609
12/15/201565.0565.6864.7064.966,604,310
12/14/201564.7565.0863.2364.087,088,274
12/11/201564.2264.9863.5264.496,342,315
12/10/201566.1766.2964.4464.565,066,749
12/9/201566.3066.4164.5965.465,438,877
12/8/201565.3766.5165.3165.676,471,130
12/7/201565.6166.3365.0866.018,909,633
12/4/201564.0066.0163.4765.7211,438,744
12/3/201563.8064.6362.9063.5339,481,682
12/2/201564.7864.8062.4963.1213,311,886
12/1/201563.1365.8462.6265.0212,922,436
11/30/201561.9763.0761.4362.9310,321,264
11/27/201563.2063.5963.1063.472,044,170
11/25/201562.1663.3562.1563.003,821,814
11/24/201561.6362.6660.5862.355,340,690
11/23/201562.0062.9761.9862.366,070,336
11/20/201561.3162.2560.9761.702,895,933
11/19/201561.1861.7560.2261.042,647,560
11/18/201560.2862.0059.1961.274,566,616
11/17/201559.1860.9458.8059.954,273,455
11/16/201557.7459.1857.7458.812,660,061
11/13/201558.0058.6657.4158.013,317,772
11/12/201559.1959.4758.1358.332,659,057
11/11/201560.0060.0659.0459.132,485,031
11/10/201559.4960.2159.1759.942,446,534
11/9/201559.9761.0959.5059.773,717,870
11/6/201560.8161.5459.8060.192,004,247
11/5/201561.6661.6659.6860.923,094,511
11/4/201562.3362.5460.8161.513,109,070
11/3/201560.8762.4060.7562.054,002,951
11/2/201559.1260.9358.9360.826,265,544
10/30/201560.3460.8058.9559.194,201,753
10/29/201562.7763.8359.8260.247,546,300
10/28/201559.7162.6959.4962.359,461,862
10/27/201559.6360.3658.9059.443,968,497
10/26/201559.6460.0158.4659.715,164,541
10/23/201557.1260.0257.0859.558,364,434
10/22/201557.6958.1255.1255.9611,452,521
10/21/201558.1459.8554.5957.9211,737,563
10/20/201560.1160.4157.3157.895,921,617
10/19/201560.7860.8858.9460.207,997,388
10/16/201560.3561.2560.1160.883,876,991
10/15/201558.3460.3558.2760.115,253,221
10/14/201558.1358.5256.8758.404,133,741
10/13/201558.4560.0057.5157.794,763,859
10/12/201559.1159.2658.4959.201,955,446
10/9/201560.0560.3158.2458.963,929,312
10/8/201558.7359.6758.2359.243,431,505
10/7/201556.8459.1856.8058.554,448,420
10/6/201558.7958.8656.9657.974,476,366
10/5/201560.3961.0057.8658.395,054,139
10/2/201557.9660.0657.3460.065,240,537
10/1/201557.3058.7756.4658.509,249,618
9/30/201556.5056.7554.9056.468,823,580
9/29/201557.2157.3454.1755.088,805,655
9/28/201559.7259.9455.8256.908,228,967
9/25/201561.8761.9558.1759.347,747,658
9/24/201561.7261.8060.3860.954,738,953
9/23/201562.6463.0761.5161.793,523,293
9/22/201562.2662.8562.1262.733,358,389
9/21/201563.5564.0061.8662.822,898,935
9/18/201563.9064.8063.0463.363,938,531
9/17/201564.5965.1364.0764.393,283,889
9/16/201564.8565.3864.5664.584,554,312
9/15/201563.5165.2463.3665.194,494,177
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center