$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
11/19/201050.4150.6750.0550.587,511,926
11/18/201051.0951.4650.4950.536,739,308
11/17/201050.2750.8150.0050.814,333,397
11/16/201050.7551.0250.1850.345,598,034
11/15/201051.0051.1850.6150.954,809,884
11/12/201050.3850.7850.2950.755,648,746
11/11/201050.0850.9350.0250.914,233,638
11/10/201051.0351.0550.1050.566,369,663
11/9/201051.0651.1750.0850.8110,168,568
11/8/201050.7250.9550.3550.866,563,897
11/5/201051.0451.2850.5750.779,735,369
11/4/201051.8051.8850.5650.819,745,555
11/3/201051.1451.9050.8951.409,118,005
11/2/201051.6551.9649.8650.9317,641,809
11/1/201052.5252.5551.0051.2411,061,883
10/29/201052.3752.4551.8051.885,195,726
10/28/201052.2652.4151.9452.304,185,067
10/27/201052.4052.5051.8551.974,424,327
10/26/201052.4452.7452.1052.723,664,549
10/25/201052.7553.1852.7552.834,156,113
10/22/201052.7352.7552.3552.443,811,396
10/21/201053.3853.4452.5052.735,295,247
10/20/201053.6554.1153.4153.504,696,794
10/19/201053.9754.3153.5153.805,325,964
10/18/201054.4654.6454.2154.275,947,114
10/15/201054.0554.7053.9854.704,608,226
10/14/201054.1054.2553.8653.954,832,151
10/13/201053.7154.4553.6154.066,207,248
10/12/201052.9253.6152.2953.553,848,596
10/11/201053.3353.5052.8352.983,026,028
10/8/201052.9853.6252.8353.084,338,800
10/7/201053.3653.8753.0053.075,111,346
10/6/201053.1253.5052.6953.184,041,150
10/5/201053.7753.7953.1153.205,560,816
10/4/201053.3553.5953.0253.152,880,933
10/1/201053.4053.7952.9153.523,880,874
9/30/201052.6253.2552.4352.757,003,578
9/29/201053.6053.6552.5252.595,728,987
9/28/201053.6254.4853.5053.615,227,421
9/27/201054.4154.5953.5753.635,168,834
9/24/201054.8154.9354.5054.783,614,804
9/23/201054.8555.1354.0854.293,916,125
9/22/201054.3055.7454.2654.946,632,707
9/21/201054.7955.5454.6355.525,526,401
9/20/201053.8354.6353.6654.563,956,250
9/17/201053.3153.6152.8753.484,941,829
9/16/201053.9254.0952.9653.346,731,438
9/15/201054.3754.6254.1654.262,925,572
9/14/201054.2554.7454.1054.602,516,639
9/13/201054.2354.5054.0554.313,287,508
9/10/201054.1854.7454.0954.153,326,443
9/9/201054.7154.9853.9354.236,175,620
9/8/201053.1954.5553.1054.318,380,466
9/7/201051.7953.2351.3753.1210,718,462
9/3/201051.6251.9951.3651.783,061,095
9/2/201051.1551.6050.9051.513,233,392
9/1/201051.2351.8450.9851.114,648,806
8/31/201050.3451.0050.2250.624,410,600
8/30/201050.1050.4249.9150.192,979,400
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 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!