$54.31 -0.02 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 26, 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
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
5/10/201653.0653.3852.1052.878,767,747
5/9/201652.4953.0851.8352.8111,327,193
5/6/201652.2152.3150.0050.2725,389,390
5/5/201653.8854.1553.2853.876,931,062
5/4/201653.6254.0553.1953.837,316,836
5/3/201653.6454.9553.2754.2010,701,682
5/2/201653.9854.0753.3153.4911,269,956
4/29/201655.0055.3154.0154.458,062,857
4/28/201656.0556.4654.7454.997,498,299
4/27/201655.4356.3355.1656.234,596,370
4/26/201655.9556.9154.0955.507,743,354
4/25/201656.5157.4155.5055.776,293,308
4/22/201656.9057.5256.6157.053,540,716
4/21/201656.6258.1656.5757.254,342,463
4/20/201657.2557.3656.0056.567,555,084
4/19/201655.1156.9755.0656.666,958,156
4/18/201654.9655.5354.9154.994,522,198
4/15/201655.7156.1254.8855.184,556,844
4/14/201655.8756.3055.1855.734,907,522
4/13/201655.0155.6754.5255.645,738,245
4/12/201655.8856.1654.8154.935,244,255
4/11/201656.7956.8255.7155.922,845,874
4/8/201656.6256.9755.9356.293,086,854
4/7/201656.5857.0755.9856.504,507,709
4/6/201655.2656.9955.1156.737,633,541
4/5/201654.0154.7653.6554.555,752,251
4/4/201654.8255.4254.0954.666,693,819
4/1/201653.1454.8052.8654.214,803,371
3/31/201654.2054.4753.1453.516,787,450
3/30/201655.4255.4354.0254.404,791,867
3/29/201653.8355.2953.4854.954,923,591
3/28/201654.3454.4253.5853.864,838,014
3/24/201653.8254.7753.7554.293,170,304
3/23/201655.1155.6553.9854.056,517,195
3/22/201654.0454.9253.8854.784,505,501
3/21/201654.1054.5953.5454.225,861,555
3/18/201653.9854.4552.6254.087,332,998
3/17/201655.8055.8653.3253.5013,276,728
3/16/201657.0557.2855.0855.328,312,762
3/15/201658.4458.5055.9257.138,432,272
3/14/201658.9959.1958.4159.093,874,851
3/11/201658.6259.3558.5058.954,543,055
3/10/201658.4459.2457.4457.986,888,393
3/9/201656.6258.6256.3557.908,206,762
3/8/201656.6856.7955.7956.214,725,837
3/7/201655.0957.0055.0656.814,952,706
3/4/201655.8155.9855.3055.626,150,584
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center