$61.70 -2.72 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Apr. 27, 2015 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
7/19/201053.8654.8553.8154.533,400,600
7/16/201056.0956.1453.4654.337,869,200
7/15/201055.4156.3755.3555.736,406,900
7/14/201054.2455.3454.1355.344,694,700
7/13/201053.9554.6653.8554.344,178,000
7/12/201054.4254.4853.4853.683,380,600
7/9/201053.1354.2153.0054.215,195,500
7/8/201053.5853.6752.6552.955,820,500
7/7/201053.4053.5052.6253.394,265,600
7/6/201053.5853.9052.9153.155,238,300
7/2/201052.6953.2352.5652.725,323,100
7/1/201052.0552.6851.6452.657,706,600
6/30/201052.7753.1051.9951.997,278,000
6/29/201051.4352.2551.1051.9810,256,100
6/28/201052.0552.1051.0151.307,340,000
6/25/201052.2552.5352.0052.264,618,000
6/24/201051.7352.3651.5651.994,723,100
6/23/201051.6952.2351.0651.897,769,900
6/22/201052.6252.7251.8552.049,175,300
6/21/201053.6853.8852.4352.756,754,200
6/18/201054.0554.4953.0153.216,582,200
6/17/201054.1054.2653.6354.223,896,200
6/16/201053.4354.9753.3554.347,215,500
6/15/201053.2953.7253.0053.684,249,200
6/14/201053.0853.7253.0253.285,082,200
6/11/201052.3253.2852.1452.978,090,100
6/10/201051.9152.7251.6652.648,067,700
6/9/201051.2352.1751.0751.307,812,100
6/8/201051.9352.0350.6351.2710,433,400
6/7/201053.0653.2451.8952.088,294,900
6/4/201054.3354.5053.1753.315,438,100
6/3/201054.6654.9054.0354.778,508,600
6/2/201053.9054.3753.2654.288,474,700
6/1/201053.9754.8353.6253.688,747,600
5/28/201055.6755.7754.4954.828,946,700
5/27/201054.8955.7054.8255.7013,213,400
5/26/201054.6357.4653.7954.3036,942,900
5/25/201055.8756.4454.4356.4014,198,400
5/24/201055.0056.4454.8055.689,493,800
5/21/201054.2354.6053.2154.5911,071,000
5/20/201055.9756.2854.4854.489,093,100
5/19/201054.8855.4554.2155.387,424,700
5/18/201057.0857.1754.9555.198,462,200
5/17/201057.5057.8056.2356.815,840,300
5/14/201057.9458.2256.2556.805,881,400
5/13/201058.1458.5157.8257.826,183,600
5/12/201058.7959.1058.3558.675,682,900
5/11/201059.0959.1158.0058.646,790,700
5/10/201059.4859.7458.5359.188,465,000
5/7/201059.0959.2057.1657.3712,611,800
5/6/201060.3560.3857.1758.808,025,800
5/5/201058.3960.7858.3260.567,910,400
5/4/201059.9260.0958.5459.038,948,200
5/3/201059.8360.4258.7360.038,088,200
4/30/201058.7559.1458.2158.736,690,400
4/29/201058.7058.7257.9858.518,972,500
4/28/201060.0860.1758.1658.6612,194,300
4/27/201060.8561.1059.6259.706,598,500
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center