$51.63 0.00 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Aug. 24, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center