$65.03 -0.17 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Aug. 28, 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
8/28/201565.4265.8064.5065.033,498,168
8/27/201565.4565.9564.4165.205,701,121
8/26/201564.8965.3963.6864.826,959,663
8/25/201566.1566.5863.5364.219,735,234
8/24/201563.9364.9963.2564.498,986,135
8/21/201567.5668.2066.8466.924,586,348
8/20/201568.9869.2268.2268.233,074,700
8/19/201569.0970.0968.4869.573,991,457
8/18/201568.9869.4068.8069.033,897,360
8/17/201568.5869.5668.4969.435,654,185
8/14/201569.7169.7568.4369.023,336,106
8/13/201569.8570.0269.0969.352,762,381
8/12/201569.8269.9168.7069.623,390,530
8/11/201569.7869.9969.4169.601,734,935
8/10/201570.5771.0869.6669.803,143,689
8/7/201570.0070.5569.2770.322,209,902
8/6/201570.8171.1969.6770.433,413,223
8/5/201571.0971.6870.7071.193,291,934
8/4/201569.8771.0069.8770.694,393,298
8/3/201569.0670.1268.7670.065,264,045
7/31/201569.5869.6068.2569.026,777,746
7/30/201570.1170.3168.9269.0712,481,768
7/29/201570.7271.7870.5870.888,621,725
7/28/201571.7972.3170.6971.4115,180,213
7/27/201561.8572.1566.6172.0039,973,816
7/24/201562.1562.6561.7161.851,349,739
7/23/201562.0063.0761.9762.511,559,478
7/22/201562.9763.3662.2662.512,562,214
7/21/201563.4963.7062.7963.352,079,708
7/20/201563.8063.9463.3763.612,206,804
7/17/201564.0064.1863.0863.562,584,070
7/16/201563.5164.3063.4164.012,997,636
7/15/201563.4963.7563.0363.423,101,838
7/14/201563.3264.0663.2563.702,272,479
7/13/201561.8664.0461.8163.295,618,160
7/10/201561.9662.5061.2761.384,292,036
7/9/201561.4862.9261.4862.135,499,321
7/8/201561.4661.5060.5160.702,496,639
7/7/201561.6861.8960.8261.553,424,428
7/6/201561.0762.3061.0761.663,529,772
7/2/201560.9561.6260.8561.564,721,837
7/1/201559.4061.0559.4060.954,593,523
6/30/201559.4559.8658.7259.104,620,520
6/29/201558.5660.2158.4759.375,200,385
6/26/201558.9859.1658.8258.913,184,523
6/25/201559.1559.6358.9458.983,083,400
6/24/201559.5060.0759.2459.373,281,278
6/23/201559.7160.0959.1759.804,567,700
6/22/201560.5160.5959.4359.744,774,145
6/19/201560.5660.8559.8760.003,624,811
6/18/201559.8860.5258.7060.336,490,286
6/17/201560.6260.7359.9860.152,413,649
6/16/201560.6461.0460.3160.402,542,418
6/15/201561.2261.3160.4460.682,916,095
6/12/201561.0461.7860.9661.633,298,760
6/11/201560.7861.3960.7461.282,567,825
6/10/201560.1960.7959.9860.602,869,620
6/9/201559.9760.3059.7360.052,726,217
6/8/201560.8661.0060.0960.152,861,242
6/5/201561.3661.8760.5860.622,514,253
6/4/201560.7262.3060.4761.745,356,812
6/3/201560.6160.9160.2860.742,724,237
6/2/201560.3160.9059.7760.582,548,537
6/1/201560.3760.6559.8160.312,103,157
5/29/201560.5860.6959.8560.103,508,708
5/28/201560.2061.2460.2060.843,641,540
5/27/201560.0060.7559.9260.703,227,382
5/26/201560.9660.9659.7759.944,079,788
5/22/201561.2861.8360.7861.052,906,501
5/21/201561.1762.4561.1261.424,694,452
5/20/201560.9861.1260.5161.023,485,484
5/19/201560.8361.1560.4360.552,842,307
5/18/201559.9560.6559.7560.193,439,929
5/15/201561.1161.2259.9860.234,905,379
5/14/201561.5361.7261.0061.222,638,339
5/13/201560.9261.3160.3661.104,339,692
5/12/201561.0661.4060.4060.794,107,752
5/11/201561.0361.6760.9761.293,573,947
5/8/201560.5061.2659.9460.584,042,761
5/7/201560.3360.5759.7660.044,251,743
5/6/201561.9362.2459.7560.155,767,292
5/5/201561.6161.8460.7861.462,645,019
5/4/201562.4462.4561.6361.932,751,094
5/1/201561.0562.3461.0362.175,392,152
4/30/201562.5763.0660.0960.428,482,782
4/29/201560.9062.2460.9062.084,162,421
4/28/201560.9561.7960.5261.306,405,619
4/27/201563.6064.5261.5261.638,641,909
4/24/201563.1764.5262.8064.418,786,956
4/23/201562.9263.5362.8763.253,871,316
4/22/201563.2163.7262.5063.017,898,949
4/21/201564.5065.7463.3264.1624,022,949
4/20/201563.9264.4062.8163.295,337,118
4/17/201562.3666.9762.2464.9115,765,696
4/16/201566.0066.6262.9063.4914,905,802
4/15/201566.3566.5065.7665.973,259,273
4/14/201566.3966.5565.4866.062,972,474
4/13/201566.3866.3965.7666.024,266,989
4/10/201567.2667.2665.4466.375,511,069
4/9/201566.8768.7566.7667.1410,795,083
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!