$56.46 0.00 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 3, 2015 | 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
3/3/201556.8256.9656.1056.463,170,546
3/2/201556.9757.5056.5057.163,567,563
2/27/201556.4557.2056.4557.026,487,418
2/26/201556.5756.8456.4056.497,370,342
2/25/201556.5956.6756.1756.524,896,673
2/24/201556.3457.1156.2156.784,689,914
2/23/201556.3957.0956.3956.553,672,329
2/20/201556.3256.7456.1056.553,103,730
2/19/201556.6956.9855.2256.245,180,988
2/18/201557.0557.1456.4656.932,281,208
2/17/201556.3157.3656.0257.004,310,900
2/13/201556.9257.2856.5456.774,869,677
2/12/201556.8857.4056.8757.354,531,906
2/11/201556.7857.2556.5156.883,041,643
2/10/201556.3657.5756.2157.163,870,066
2/9/201557.6157.7956.2656.365,104,981
2/6/201558.0158.2057.4257.604,902,159
2/5/201557.1458.1956.6157.547,456,269
2/4/201556.8757.0056.2756.474,947,787
2/3/201557.5057.6556.7557.015,089,518
2/2/201556.8357.5656.3457.303,118,615
1/30/201557.4357.8056.8456.863,537,159
1/29/201558.3758.4256.9257.562,341,718
1/28/201559.2859.3257.8457.932,890,719
1/27/201558.9259.3058.2459.065,218,165
1/26/201558.7159.3057.6859.005,838,330
1/23/201558.5461.9058.1559.886,069,263
1/22/201558.2058.9558.0058.493,428,778
1/21/201558.1758.7857.5058.494,649,805
1/20/201557.4459.9056.9558.4410,587,344
1/16/201556.6957.8256.5057.733,304,017
1/15/201557.4257.9557.1157.194,550,043
1/14/201556.7057.6756.1956.707,025,350
1/13/201557.6657.9656.4657.062,947,895
1/12/201556.6957.5556.6757.013,116,331
1/9/201558.1658.1656.0456.723,301,011
1/8/201557.7558.1357.3057.604,588,925
1/7/201555.5457.3055.5057.227,171,035
1/6/201555.3655.7254.5354.935,751,651
1/5/201556.0056.0655.0255.094,005,114
1/2/201557.2357.5555.8856.222,599,514
12/31/201457.2057.5657.0357.512,065,938
12/30/201457.0057.6056.6656.971,265,759
12/29/201457.2157.6156.9657.141,589,022
12/26/201457.0557.6756.9657.18913,846
12/24/201457.1557.7156.7557.091,072,632
12/23/201458.5458.9556.2556.764,253,021
12/22/201457.9858.6957.2558.263,801,804
12/19/201457.0058.6156.5458.006,051,274
12/18/201456.0256.7755.9256.654,229,490
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center