$46.01 -0.28 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Sep. 30, 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
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
7/18/201654.4554.8853.8354.104,805,469
7/15/201654.3054.7553.8654.216,405,723
7/14/201654.8255.0754.4254.986,231,828
7/13/201655.3156.4453.7854.4616,755,596
7/12/201651.2552.9250.8352.468,941,905
7/11/201650.9651.6350.6650.935,223,754
7/8/201650.9051.1050.2950.894,850,871
7/7/201650.3550.7050.0750.525,794,347
7/6/201649.6050.4949.2650.314,724,267
7/5/201649.8150.1149.3549.973,650,803
7/1/201650.3550.3849.9450.053,799,702
6/30/201650.1950.4549.7650.236,387,972
6/29/201650.0050.5649.8650.265,417,351
6/28/201649.4049.8648.9449.574,029,568
6/27/201649.6049.7948.0148.535,854,971
6/24/201650.1051.3049.9850.015,841,346
6/23/201651.7051.7151.0551.374,642,733
6/22/201650.9651.9650.8051.195,750,056
6/21/201652.0452.2450.9350.985,208,143
6/20/201652.5052.6251.7551.975,818,391
6/17/201652.0352.5051.6052.013,758,816
6/16/201651.9952.2551.6252.215,877,772
6/15/201653.4754.0052.1952.394,825,007
6/14/201653.0553.6152.6853.374,891,187
6/13/201652.9653.9152.8353.223,977,131
6/10/201652.8354.2552.1953.016,353,497
6/9/201653.6654.3253.2853.312,900,944
6/8/201654.1454.3353.6253.992,642,544
6/7/201654.4654.9853.9154.065,242,331
6/6/201654.1954.7754.0154.693,760,032
6/3/201654.5454.5453.2153.794,450,709
6/2/201652.8754.8052.7954.659,256,694
6/1/201651.8253.0151.6752.914,368,870
5/31/201651.0951.9751.0951.874,981,627
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center