$35.91 +0.64 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 8, 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
3/5/201245.2045.2344.7545.063,306,773
3/2/201245.3345.8845.1045.253,902,094
3/1/201245.0645.4945.0045.293,610,011
2/29/201245.0945.2644.7744.814,147,316
2/28/201244.1945.0144.0844.973,852,873
2/27/201243.9644.6543.7344.384,109,928
2/24/201244.6245.3544.4444.593,297,429
2/23/201244.0944.6344.0244.533,644,277
2/22/201244.5644.8944.4344.504,217,507
2/21/201244.4845.5344.3345.245,095,857
2/17/201244.2544.7543.9144.654,205,543
2/16/201245.0045.2243.8444.156,564,287
2/15/201244.9845.8044.4545.0410,181,490
2/14/201243.7543.8043.0943.525,571,894
2/13/201244.3544.4043.9144.004,005,131
2/10/201244.5544.7943.7844.164,970,686
2/9/201244.9145.1544.6144.663,823,698
2/8/201244.8045.1844.1144.944,912,296
2/7/201245.1745.3544.7644.814,857,091
2/6/201245.4345.6145.0645.363,162,850
2/3/201246.0946.2745.6045.713,260,136
2/2/201246.3046.3045.6645.913,806,164
2/1/201245.5946.6545.5446.045,284,803
1/31/201245.4145.4444.9345.143,434,293
1/30/201244.4345.1744.2744.934,419,090
1/27/201245.4145.6544.0244.915,977,360
1/26/201246.0246.0945.1745.454,788,656
1/25/201245.5846.1845.2746.093,637,933
1/24/201245.8846.3345.5645.873,581,756
1/23/201246.1146.2445.6145.833,592,195
1/20/201245.8046.2045.6045.835,694,655
1/19/201245.4045.8545.0945.794,688,835
1/18/201244.6845.4044.6545.405,099,386
1/17/201244.9545.5644.6644.874,590,607
1/13/201243.9744.6843.8844.554,135,042
1/12/201244.2544.3743.9344.263,994,820
1/11/201244.7944.8143.8743.957,132,176
1/10/201244.8045.0044.3444.846,853,667
1/9/201243.6944.9443.6144.896,869,013
1/6/201243.8843.9943.5743.843,704,650
1/5/201243.5443.9343.2743.815,480,663
1/4/201243.0743.9943.0043.559,472,170
1/3/201242.1443.1641.8343.109,499,693
12/30/201140.8140.9740.3640.363,452,359
12/29/201140.4440.8940.1540.834,506,999
12/28/201141.5941.6740.6940.793,289,635
12/27/201141.6841.9941.6341.682,847,861
12/23/201141.4041.7641.3341.672,810,575
12/22/201141.9042.3041.2741.415,147,592
12/21/201141.6041.9640.2541.7610,902,495
12/20/201142.2042.5541.7642.346,065,226
12/19/201142.9142.9341.5341.716,540,598
12/16/201142.5943.1242.2942.728,586,956
12/15/201141.6042.8641.5242.429,247,825
12/14/201140.4541.6240.4241.247,305,092
12/13/201140.9241.8840.5040.707,045,376
12/12/201140.1140.9239.9240.666,052,468
12/9/201139.7240.6039.7140.203,820,660
12/8/201139.9140.5439.7139.744,443,527
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center