$35.27 +0.24 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201635.2935.3234.6235.2710,408,219
12/6/201635.3335.9534.5735.0330,830,747
12/5/201636.6537.1836.4037.046,751,513
12/2/201636.7037.1136.4136.536,924,116
12/1/201637.4037.6836.5636.576,557,776
11/30/201637.7938.3837.4037.7010,812,625
11/29/201638.1738.4937.7137.865,516,929
11/28/201638.1638.4038.0438.154,883,086
11/25/201638.2038.4838.0138.212,320,788
11/23/201637.4838.1137.1238.116,568,672
11/22/201638.5038.6937.5637.8310,562,786
11/21/201638.6938.8938.4638.806,112,312
11/18/201639.0039.0838.5038.566,477,070
11/17/201638.2639.4138.0138.899,721,567
11/16/201637.7838.4937.4038.0718,396,998
11/15/201639.4839.5037.2537.6027,149,257
11/14/201640.2241.1939.9241.0311,175,944
11/11/201640.3840.8039.5940.655,830,216
11/10/201640.5441.6340.0240.0612,173,791
11/9/201642.4942.9039.6939.9730,730,084
11/8/201639.4539.6538.6038.7714,442,248
11/7/201640.5040.9540.1140.788,565,105
11/4/201639.7640.7839.2040.2416,322,657
11/3/201643.3443.4637.8239.2040,938,034
11/2/201643.1544.1343.0843.337,977,500
11/1/201642.7043.5542.5543.127,778,008
10/31/201641.9442.7641.7542.7427,345,524
10/28/201643.0043.1042.1142.326,195,074
10/27/201643.7343.8143.0343.154,736,799
10/26/201643.7644.2643.2743.363,594,206
10/25/201643.3444.4243.2943.8512,979,309
10/24/201643.7144.1543.3443.506,470,676
10/21/201644.0844.3043.5544.005,860,721
10/20/201643.2944.3243.1344.219,170,052
10/19/201643.2243.4742.8343.347,221,339
10/18/201642.0143.4341.9243.2611,232,837
10/17/201642.9843.1341.6741.7911,290,701
10/14/201644.4944.4942.9542.967,360,771
10/13/201643.8244.6443.8044.286,948,156
10/12/201644.5144.7644.0044.124,586,676
10/11/201645.0645.1444.2344.566,089,256
10/10/201645.7645.8544.8945.046,864,572
10/7/201645.5445.7144.9645.064,526,179
10/6/201645.3045.6044.9245.405,953,975
10/5/201645.7945.9544.6045.199,511,822
10/4/201646.0146.0944.9845.267,439,252
10/3/201646.3446.5145.4445.688,181,096
9/30/201646.3646.7645.7646.0113,279,547
9/29/201648.8248.8846.0846.2920,781,014
9/28/201649.6849.8648.4848.689,151,610
9/27/201650.0650.5749.3049.476,099,387
9/26/201651.1151.1550.1250.274,242,259
9/23/201651.0151.5150.8551.473,127,561
9/22/201650.6551.4550.6051.232,969,972
9/21/201650.3350.7150.0450.483,351,448
9/20/201650.8650.8950.3650.363,440,644
9/19/201651.5151.6150.5850.703,598,264
9/16/201651.8952.0151.4551.744,650,728
9/15/201652.0252.2851.4051.903,568,438
9/14/201651.8152.6651.6251.955,628,454
9/13/201651.3751.6850.8551.543,518,088
9/12/201650.2051.7950.1551.564,640,140
9/9/201650.7450.8850.1550.215,846,558
9/8/201651.3551.7950.9351.044,830,119
9/7/201651.1151.4550.6751.295,737,819
9/6/201651.2651.8051.0451.337,258,849
9/2/201651.9451.9450.6851.225,682,168
9/1/201650.1851.2150.1550.907,272,777
8/31/201650.6250.6250.1750.396,549,945
8/30/201650.6050.9550.3850.565,867,294
8/29/201651.3951.4950.4250.756,221,066
8/26/201651.3551.9851.1451.555,395,826
8/25/201651.4352.2951.1151.2010,660,352
8/24/201653.5353.9649.8751.6316,140,806
8/23/201653.4553.8453.1153.203,437,298
8/22/201653.1353.7853.0753.483,440,051
8/19/201653.3253.5952.8752.993,548,116
8/18/201653.2953.6452.7953.054,665,594
8/17/201653.6053.8252.6553.086,645,140
8/16/201654.4454.8353.6353.798,075,612
8/15/201654.2655.3953.8954.548,082,659
8/12/201653.1354.0453.0153.866,969,655
8/11/201653.0253.5252.8453.425,859,819
8/10/201653.2153.4852.1552.617,133,254
8/9/201653.5854.1653.3353.455,577,863
8/8/201654.0254.2352.9353.257,829,867
8/5/201655.2055.4554.0454.216,582,278
8/4/201653.6855.7953.5155.459,027,277
8/3/201652.6453.8952.5453.575,024,408
8/2/201653.3953.5852.9052.965,447,498
8/1/201653.4754.0353.4353.614,277,443
7/29/201654.7954.8353.3353.506,096,523
7/28/201655.1655.4854.5854.798,364,943
7/27/201654.4955.2354.2855.165,211,148
7/26/201654.2654.7154.0354.314,424,082
7/25/201654.5054.7654.0354.332,725,755
7/22/201654.7754.9654.3454.733,479,751
7/21/201655.1155.4954.5854.633,354,616
7/20/201653.9255.0053.9254.965,030,842
7/19/201654.1754.6853.5153.604,232,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center