$51.69 +0.55 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 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
8/9/201339.1640.7539.1140.438,968,353
8/8/201338.8539.2638.7939.154,306,578
8/7/201338.3838.9938.3538.852,909,966
8/6/201338.3838.5838.2438.455,167,382
8/5/201338.5638.7938.3038.515,448,052
8/2/201339.3039.3838.8338.904,673,070
8/1/201339.2439.5039.0139.425,088,061
7/31/201339.3339.7539.2739.703,092,497
7/30/201339.0339.7738.9339.525,130,927
7/29/201339.9940.0939.7239.904,373,528
7/26/201341.1541.3739.8240.737,367,465
7/25/201341.1241.2640.7141.261,959,617
7/24/201341.3441.3540.8841.272,760,194
7/23/201340.7041.6540.5741.244,943,803
7/22/201340.0340.8340.0040.593,367,914
7/19/201340.0440.1139.7540.101,825,125
7/18/201339.6240.2139.6040.003,478,599
7/17/201339.5139.7739.3539.743,259,908
7/16/201339.8339.8939.0939.414,267,473
7/15/201339.4939.9339.2739.852,178,757
7/12/201339.1039.5638.9939.562,302,889
7/11/201338.9139.1938.8639.162,986,556
7/10/201339.1239.1438.7238.773,077,246
7/9/201339.2239.3938.9639.012,348,196
7/8/201338.8739.4738.8439.183,884,105
7/5/201339.0339.0538.7038.941,780,579
7/3/201338.8538.8838.6438.721,577,864
7/2/201339.0139.2038.8739.042,109,935
7/1/201339.2239.2538.7839.013,145,633
6/28/201338.7439.3838.7439.203,487,786
6/27/201338.6239.0038.6238.782,611,919
6/26/201338.5838.7938.4238.602,796,187
6/25/201338.5938.6838.2638.553,553,787
6/24/201338.6338.6338.1838.284,625,122
6/21/201338.8439.2038.6038.743,059,745
6/20/201338.7439.0738.5038.884,525,578
6/19/201339.7239.7239.1639.302,835,045
6/18/201339.3439.6839.1839.642,688,809
6/17/201339.3239.5039.0939.322,448,422
6/14/201339.3439.3738.9139.082,476,883
6/13/201338.9439.5238.5139.392,719,095
6/12/201339.6539.8938.9539.086,479,179
6/11/201339.6339.9839.3539.834,401,631
6/10/201339.4940.1139.4640.004,700,146
6/7/201339.0039.7238.4939.494,939,211
6/6/201338.2338.8838.0538.855,420,450
6/5/201338.2638.2937.7738.032,856,901
6/4/201338.5038.5037.9538.182,872,082
6/3/201338.3338.5137.8838.503,253,496
5/31/201338.8538.8538.2038.204,551,550
5/30/201338.5438.9838.5038.833,191,879
5/29/201339.0139.1338.6738.824,093,870
5/28/201339.6439.9739.0639.163,673,052
5/24/201339.5039.5538.8939.343,354,591
5/23/201338.8439.7738.8039.493,557,014
5/22/201339.9940.0839.1139.354,974,508
5/21/201340.0240.2839.7840.213,649,155
5/20/201340.1140.4840.0540.193,576,527
5/17/201340.1240.4540.0040.233,452,947
5/16/201339.5340.1739.5039.964,154,519
5/15/201339.6740.1039.6739.953,486,754
5/14/201339.2840.1039.2439.803,536,773
5/13/201338.7139.2738.6239.243,725,103
5/10/201338.8339.0738.6238.894,177,941
5/9/201338.4138.9738.2838.873,149,412
5/8/201338.3638.9038.3338.422,940,020
5/7/201338.5438.8338.3238.353,515,479
5/6/201338.4638.5538.2338.314,692,749
5/3/201337.9039.6337.7038.507,039,412
5/2/201338.0038.0937.4237.807,032,174
5/1/201338.1738.4137.6438.104,930,648
4/30/201338.9038.9238.2438.292,909,988
4/29/201338.6638.9438.5338.742,215,175
4/26/201338.3338.7138.2538.551,852,699
4/25/201338.6638.7538.1638.243,001,718
4/24/201337.9439.0037.8938.665,176,524
4/23/201338.1038.3337.6037.873,745,739
4/22/201337.9138.0037.5537.883,039,587
4/19/201338.1138.2737.7537.902,620,822
4/18/201338.6338.7138.0138.142,066,671
4/17/201338.6838.7238.2538.394,402,624
4/16/201338.8038.9238.5038.653,306,261
4/15/201338.9639.1438.6238.674,647,722
4/12/201339.2039.2038.5339.154,176,045
4/11/201339.1539.4739.0639.362,879,587
4/10/201338.9839.2138.8439.037,389,705
4/9/201338.7338.9238.5338.793,599,902
4/8/201339.1239.4438.8138.903,151,390
4/5/201339.2539.3939.0039.223,618,543
4/4/201339.7239.7239.2939.375,010,808
4/3/201339.6439.8939.6139.724,095,258
4/2/201339.6539.7139.4339.553,930,194
4/1/201339.5939.8239.5139.572,553,764
3/28/201339.4939.7439.2639.684,160,960
3/27/201339.8139.8739.4239.505,306,707
3/26/201340.0040.3139.9239.992,929,750
3/25/201340.1040.2239.9039.994,758,079
3/22/201340.2040.2539.6840.024,168,345
3/21/201340.0040.3139.9740.213,130,202
3/20/201340.2340.2340.0040.003,108,914
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center