$52.16 -0.25 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 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
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
7/28/201454.4454.7054.0654.403,167,027
7/25/201454.2554.5554.0054.472,062,488
7/24/201455.3055.7054.3654.402,904,129
7/23/201455.0055.3654.4855.056,215,565
7/22/201454.4655.3354.4554.952,454,769
7/21/201454.4154.5954.1754.303,050,801
7/18/201453.8454.8053.7454.732,123,118
7/17/201453.5554.4153.3253.654,406,168
7/16/201454.5754.7953.9153.933,929,662
7/15/201454.7254.8954.3054.402,331,371
7/14/201454.7455.0454.3654.644,897,909
7/11/201453.7354.5553.5254.463,186,626
7/10/201453.3254.1353.2154.003,723,344
7/9/201453.5954.0653.4553.872,068,843
7/8/201453.7053.8053.0853.263,203,618
7/7/201454.3454.4753.7654.203,982,341
7/3/201454.4455.2454.4454.893,785,813
7/2/201453.7654.7253.6354.424,878,492
7/1/201452.6353.9752.5753.565,625,080
6/30/201452.7552.9052.3052.422,163,171
6/27/201452.2953.0352.2652.831,918,188
6/26/201452.7452.8052.1452.454,715,721
6/25/201452.1052.8151.9552.754,723,924
6/24/201452.5652.6051.9652.075,443,925
6/23/201452.7752.9952.3752.594,333,949
6/20/201453.2953.4952.5852.974,342,273
6/19/201453.1553.4652.8153.186,060,564
6/18/201452.0353.1251.5453.0212,150,827
6/17/201451.7351.7850.9951.457,066,692
6/16/201451.8451.9851.5051.702,976,868
6/13/201451.5452.0951.5051.982,505,262
6/12/201451.8252.1151.6451.823,079,947
6/11/201451.7052.3751.7051.984,431,976
6/10/201451.0552.1650.9852.004,283,352
6/9/201451.4551.7750.9551.123,851,660
6/6/201451.0051.3950.5051.082,086,656
6/5/201451.0651.2050.4650.952,367,481
6/4/201451.5051.6150.4550.823,748,973
6/3/201451.8852.0051.4051.522,499,414
6/2/201450.7052.2150.3851.958,596,606
5/30/201450.7250.8650.0350.495,193,533
5/29/201450.6050.9150.2650.663,454,451
5/28/201451.5651.7350.8750.922,436,496
5/27/201451.0252.2750.9851.896,457,361
5/23/201450.8052.0750.5751.773,943,373
5/22/201450.1550.8149.9950.664,043,149
5/21/201449.6750.4949.5850.402,817,702
5/20/201449.9549.9949.1949.622,907,500
5/19/201449.6750.1349.4449.951,870,752
5/16/201449.2850.0049.2849.813,441,899
5/15/201450.0750.5149.4650.074,025,226
5/14/201451.2051.2150.3550.534,867,641
5/13/201450.1551.3750.1051.204,501,442
5/12/201449.6150.2249.4349.993,671,680
5/9/201449.8650.1348.8149.254,256,591
5/8/201450.3350.7749.8850.002,941,658
5/7/201449.6550.6549.2950.385,832,023
5/6/201451.6151.6149.5749.586,050,296
5/5/201449.8050.6949.4050.654,191,731
5/2/201450.9150.9449.0849.867,360,231
5/1/201449.4651.2249.3150.9713,003,656
4/30/201449.5949.9148.6648.868,034,837
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center