$54.73 +0.10 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 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
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
7/20/201563.8063.9463.3763.612,206,804
7/17/201564.0064.1863.0863.562,584,070
7/16/201563.5164.3063.4164.012,997,636
7/15/201563.4963.7563.0363.423,101,838
7/14/201563.3264.0663.2563.702,272,479
7/13/201561.8664.0461.8163.295,618,160
7/10/201561.9662.5061.2761.384,292,036
7/9/201561.4862.9261.4862.135,499,321
7/8/201561.4661.5060.5160.702,496,639
7/7/201561.6861.8960.8261.553,424,428
7/6/201561.0762.3061.0761.663,529,772
7/2/201560.9561.6260.8561.564,721,837
7/1/201559.4061.0559.4060.954,593,523
6/30/201559.4559.8658.7259.104,620,520
6/29/201558.5660.2158.4759.375,200,385
6/26/201558.9859.1658.8258.913,184,523
6/25/201559.1559.6358.9458.983,083,400
6/24/201559.5060.0759.2459.373,281,278
6/23/201559.7160.0959.1759.804,567,700
6/22/201560.5160.5959.4359.744,774,145
6/19/201560.5660.8559.8760.003,624,811
6/18/201559.8860.5258.7060.336,490,286
6/17/201560.6260.7359.9860.152,413,649
6/16/201560.6461.0460.3160.402,542,418
6/15/201561.2261.3160.4460.682,916,095
6/12/201561.0461.7860.9661.633,298,760
6/11/201560.7861.3960.7461.282,567,825
6/10/201560.1960.7959.9860.602,869,620
6/9/201559.9760.3059.7360.052,726,217
6/8/201560.8661.0060.0960.152,861,242
6/5/201561.3661.8760.5860.622,514,253
6/4/201560.7262.3060.4761.745,356,812
6/3/201560.6160.9160.2860.742,724,237
6/2/201560.3160.9059.7760.582,548,537
6/1/201560.3760.6559.8160.312,103,157
5/29/201560.5860.6959.8560.103,508,708
5/28/201560.2061.2460.2060.843,641,540
5/27/201560.0060.7559.9260.703,227,382
5/26/201560.9660.9659.7759.944,079,788
5/22/201561.2861.8360.7861.052,906,501
5/21/201561.1762.4561.1261.424,694,452
5/20/201560.9861.1260.5161.023,485,484
5/19/201560.8361.1560.4360.552,842,307
5/18/201559.9560.6559.7560.193,439,929
5/15/201561.1161.2259.9860.234,905,379
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center