$57.38 +0.20 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 29, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
3/13/201448.9449.1447.8047.968,498,271
3/12/201449.2249.2948.3448.764,375,191
3/11/201450.0050.1249.2649.264,533,754
3/10/201449.7150.2949.0950.025,406,390
3/7/201450.4950.7049.2449.3010,379,639
3/6/201450.5451.4149.7749.829,572,626
3/5/201449.3150.2849.2849.807,970,646
3/4/201449.1849.5848.7149.417,200,487
3/3/201449.0949.5548.5948.795,679,709
2/28/201449.4550.7049.4349.8913,704,114
2/27/201448.3249.4048.0249.298,694,329
2/26/201448.1948.9448.0448.166,029,523
2/25/201448.0748.8448.0348.335,421,619
2/24/201447.9248.5547.8948.205,175,757
2/21/201448.4048.9847.9248.456,513,911
2/20/201446.4749.2346.4248.2015,277,117
2/19/201445.3747.7945.3746.7411,476,511
2/18/201445.2046.5945.1045.678,899,572
2/14/201443.9044.5543.8744.194,055,483
2/13/201443.9844.3443.7643.852,925,426
2/12/201443.9544.4443.6144.074,608,371
2/11/201443.7844.4143.4944.006,886,155
2/10/201443.4344.5843.2244.059,244,358
2/7/201444.2044.8643.9044.527,712,523
2/6/201445.4345.8544.3044.697,346,611
2/5/201444.5045.4344.1345.398,566,188
2/4/201444.3544.5143.9644.445,356,504
2/3/201444.4745.1743.9244.017,192,671
1/31/201445.0945.2244.5344.636,694,517
1/30/201445.0345.8444.7945.587,873,813
1/29/201445.2245.9844.5944.9511,148,128
1/28/201443.9944.6743.8944.106,450,080
1/27/201443.1544.1443.1543.755,821,457
1/24/201443.9543.9942.7642.937,529,620
1/23/201443.9844.2543.3644.017,592,307
1/22/201445.0445.2944.0544.318,289,971
1/21/201444.6045.4644.5845.317,285,813
1/17/201443.3944.4343.3944.275,250,374
1/16/201443.8444.0943.3543.555,531,438
1/15/201443.8444.4643.2644.0110,290,618
1/14/201441.4545.1241.3244.2114,674,575
1/13/201441.9942.0541.3241.433,680,532
1/10/201441.7042.0041.1841.875,378,711
1/9/201440.9741.6140.8341.578,368,580
1/8/201441.2741.5940.7741.0510,302,318
1/7/201440.4041.3440.3641.216,089,725
1/6/201439.9040.5439.6440.494,404,175
1/3/201440.2740.3839.8839.882,084,375
1/2/201440.0240.4939.8040.264,327,460
12/31/201340.0340.2039.9240.082,036,684
12/30/201339.7440.1439.6040.093,574,446
12/27/201339.9239.9639.6239.893,025,563
12/26/201339.6440.0939.5339.712,919,353
12/24/201339.1540.0138.9739.773,156,465
12/23/201339.5139.6738.9839.054,960,964
12/20/201339.2539.6539.1939.514,772,119
12/19/201339.7439.8239.2039.364,211,278
12/18/201339.8639.9639.4539.844,692,782
12/17/201339.6640.1039.5339.844,736,011
12/16/201339.8039.9339.6039.723,095,902
12/13/201339.5839.9539.4139.824,925,507
12/12/201339.9840.0039.3939.513,603,702
12/11/201341.0541.1539.7339.916,785,749
12/10/201340.2041.4540.0641.0314,679,961
12/9/201339.7140.2539.3440.155,835,544
12/6/201340.1940.1939.6339.655,795,577
12/5/201340.0740.1639.6439.935,382,514
12/4/201340.0840.2939.9240.034,551,620
12/3/201340.6840.7140.0440.206,093,764
12/2/201340.6840.8840.5540.633,666,672
11/29/201340.6040.9040.4840.762,081,725
11/27/201340.6840.9140.4840.703,812,177
11/26/201340.4240.7440.0540.705,709,925
11/25/201340.5440.7440.3740.433,086,746
11/22/201340.0340.6639.8240.637,472,340
11/21/201340.0340.4139.9640.005,607,283
11/20/201340.0740.5739.9540.5014,011,422
11/19/201338.2839.0238.2538.977,382,795
11/18/201338.0038.2737.8938.204,538,785
11/15/201338.2838.4638.0938.283,744,894
11/14/201338.2338.6838.1438.355,635,944
11/13/201337.7238.5037.5938.398,613,582
11/12/201337.4537.7737.2837.755,227,778
11/11/201337.2537.4137.0637.263,120,124
11/8/201337.0237.6936.9037.275,084,299
11/7/201337.0437.5936.9537.016,532,177
11/6/201337.4937.4936.5036.929,046,428
11/5/201336.2737.0336.2636.975,590,858
11/4/201336.9737.0036.5236.598,095,720
11/1/201337.3237.4337.0137.1210,081,211
10/31/201337.6037.7536.6537.0919,663,085
10/30/201337.9439.0037.6837.7051,813,265
10/29/201340.8541.1740.8441.023,605,905
10/28/201341.1641.4140.9641.036,753,752
10/25/201340.4041.7440.2741.707,995,499
10/24/201340.0840.3640.0340.323,761,247
10/23/201340.3240.4339.9840.182,435,639
10/22/201340.1440.6940.1240.393,543,319
10/21/201339.9540.5039.9540.213,111,397
10/18/201340.1940.3339.8940.004,541,357
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center