$53.51 -0.32 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

May. 5, 2016 | 02:15 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
12/9/201566.3066.4164.5965.465,438,877
12/8/201565.3766.5165.3165.676,471,130
12/7/201565.6166.3365.0866.018,909,633
12/4/201564.0066.0163.4765.7211,438,744
12/3/201563.8064.6362.9063.5339,481,682
12/2/201564.7864.8062.4963.1213,311,886
12/1/201563.1365.8462.6265.0212,922,436
11/30/201561.9763.0761.4362.9310,321,264
11/27/201563.2063.5963.1063.472,044,170
11/25/201562.1663.3562.1563.003,821,814
11/24/201561.6362.6660.5862.355,340,690
11/23/201562.0062.9761.9862.366,070,336
11/20/201561.3162.2560.9761.702,895,933
11/19/201561.1861.7560.2261.042,647,560
11/18/201560.2862.0059.1961.274,566,616
11/17/201559.1860.9458.8059.954,273,455
11/16/201557.7459.1857.7458.812,660,061
11/13/201558.0058.6657.4158.013,317,772
11/12/201559.1959.4758.1358.332,659,057
11/11/201560.0060.0659.0459.132,485,031
11/10/201559.4960.2159.1759.942,446,534
11/9/201559.9761.0959.5059.773,717,870
11/6/201560.8161.5459.8060.192,004,247
11/5/201561.6661.6659.6860.923,094,511
11/4/201562.3362.5460.8161.513,109,070
11/3/201560.8762.4060.7562.054,002,951
11/2/201559.1260.9358.9360.826,265,544
10/30/201560.3460.8058.9559.194,201,753
10/29/201562.7763.8359.8260.247,546,300
10/28/201559.7162.6959.4962.359,461,862
10/27/201559.6360.3658.9059.443,968,497
10/26/201559.6460.0158.4659.715,164,541
10/23/201557.1260.0257.0859.558,364,434
10/22/201557.6958.1255.1255.9611,452,521
10/21/201558.1459.8554.5957.9211,737,563
10/20/201560.1160.4157.3157.895,921,617
10/19/201560.7860.8858.9460.207,997,388
10/16/201560.3561.2560.1160.883,876,991
10/15/201558.3460.3558.2760.115,253,221
10/14/201558.1358.5256.8758.404,133,741
10/13/201558.4560.0057.5157.794,763,859
10/12/201559.1159.2658.4959.201,955,446
10/9/201560.0560.3158.2458.963,929,312
10/8/201558.7359.6758.2359.243,431,505
10/7/201556.8459.1856.8058.554,448,420
10/6/201558.7958.8656.9657.974,476,366
10/5/201560.3961.0057.8658.395,054,139
10/2/201557.9660.0657.3460.065,240,537
10/1/201557.3058.7756.4658.509,249,618
9/30/201556.5056.7554.9056.468,823,580
9/29/201557.2157.3454.1755.088,805,655
9/28/201559.7259.9455.8256.908,228,967
9/25/201561.8761.9558.1759.347,747,658
9/24/201561.7261.8060.3860.954,738,953
9/23/201562.6463.0761.5161.793,523,293
9/22/201562.2662.8562.1262.733,358,389
9/21/201563.5564.0061.8662.822,898,935
9/18/201563.9064.8063.0463.363,938,531
9/17/201564.5965.1364.0764.393,283,889
9/16/201564.8565.3864.5664.584,554,312
9/15/201563.5165.2463.3665.194,494,177
9/14/201563.5363.7363.2063.501,684,843
9/11/201562.0264.3361.8763.665,683,539
9/10/201562.1962.5361.8062.045,161,943
9/9/201563.6464.1262.2662.413,497,923
9/8/201564.0664.2163.0063.364,102,765
9/4/201563.6864.1063.0263.442,296,174
9/3/201564.7565.5963.8664.122,644,592
9/2/201563.8464.9563.4464.843,254,025
9/1/201563.5763.7862.9163.184,548,451
8/31/201564.5765.2964.2264.412,235,709
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
Trading Center