$52.41 +0.04 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 18, 2014 | 04:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
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
3/19/201340.3340.4639.9439.992,692,956
3/18/201340.2340.5740.0540.383,884,831
3/15/201341.1041.1640.7040.823,645,576
3/14/201340.8241.1640.7741.066,914,369
3/13/201340.3540.8440.3540.784,094,085
3/12/201340.0640.6539.9840.535,283,203
3/11/201340.2440.2639.8540.254,548,443
3/8/201339.7540.1939.5740.167,889,731
3/7/201339.5639.7239.0639.595,620,113
3/6/201338.4139.6638.2939.637,918,598
3/5/201337.6538.1737.6138.133,735,053
3/4/201337.0337.4437.0337.252,525,255
3/1/201337.4037.4337.1037.253,055,945
2/28/201337.4637.5337.2137.404,143,534
2/27/201337.6537.7437.3137.464,980,928
2/26/201337.7337.9037.2837.564,728,152
2/25/201337.7638.0637.5537.585,822,716
2/22/201338.2238.5637.9638.083,409,781
2/21/201338.2338.2737.8738.103,434,952
2/20/201338.5738.7138.1638.232,524,903
2/19/201338.0938.7738.0038.383,323,323
2/15/201338.8738.9638.2338.343,451,470
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center