$69.02 -0.05 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jul. 31, 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
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
8/27/201050.1250.5549.7350.353,224,100
8/26/201049.7850.3249.7549.905,141,100
8/25/201049.6050.5049.5050.423,973,600
8/24/201049.9850.2749.8149.974,026,800
8/23/201050.5150.8950.2450.253,067,600
8/20/201050.1950.4250.0350.283,968,500
8/19/201050.5250.5750.0050.284,650,500
8/18/201050.3650.7949.9550.743,496,200
8/17/201050.3850.6449.8950.583,807,900
8/16/201049.9150.7149.7950.273,052,700
8/13/201050.1850.4949.8849.973,097,900
8/12/201049.6050.8349.6050.594,275,200
8/11/201050.2450.3249.5850.034,980,400
8/10/201050.0051.0049.8150.894,741,600
8/9/201050.2350.3049.8650.182,790,200
8/6/201050.1950.3749.2549.854,922,100
8/5/201049.8050.6549.6550.394,876,400
8/4/201050.3650.4549.5049.586,234,000
8/3/201050.1950.7849.9550.186,347,500
8/2/201049.7950.3649.6550.228,962,700
  • 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!