$53.60 +0.39 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 23, 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
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
2/14/201338.6838.9838.6538.923,790,484
2/13/201338.9239.0438.7038.733,832,132
2/12/201338.7038.9438.5338.945,272,896
2/11/201338.6538.7938.3638.557,297,177
2/8/201338.3038.9638.0038.687,082,481
2/7/201337.4938.1537.4037.965,668,136
2/6/201337.7138.2137.5338.168,446,542
2/5/201337.8338.0137.7437.745,811,577
2/4/201337.5737.8637.5637.716,021,447
2/1/201338.2938.3037.6637.756,854,547
1/31/201337.1138.1937.1137.995,951,632
1/30/201337.2337.5737.2337.396,004,770
1/29/201337.5137.7337.3437.354,932,352
1/28/201337.6737.7937.3837.653,905,460
1/25/201337.6138.0637.5937.734,759,805
1/24/201337.9438.3137.7737.913,726,482
1/23/201337.6138.2237.5338.006,796,669
1/22/201337.7037.9237.5337.914,008,919
1/18/201337.9938.2337.6237.715,201,823
1/17/201337.9838.1837.8637.994,207,165
1/16/201338.0538.1937.7037.784,424,461
1/15/201338.1638.3137.9538.223,979,872
1/14/201338.0738.2437.9238.084,015,355
1/11/201338.7638.8538.0538.064,123,464
1/10/201338.5238.9738.4038.784,058,232
1/9/201338.2338.4838.1138.373,694,071
1/8/201338.0438.4137.9538.254,069,589
1/7/201338.0538.1837.8238.065,432,211
1/4/201337.8638.2537.6738.045,100,250
1/3/201337.0737.8736.9737.635,812,583
1/2/201337.8037.8637.1037.196,537,815
12/31/201236.8837.4036.6337.344,550,160
12/28/201236.9137.3236.6637.204,358,274
12/27/201237.2037.2836.7536.955,257,368
12/26/201237.6437.8037.4037.422,889,582
12/24/201237.7037.9037.5337.791,948,246
12/21/201237.7038.1537.4237.976,070,934
12/20/201238.1138.2737.9238.005,864,026
12/19/201238.7838.8238.2238.275,490,277
12/18/201238.4538.7838.3138.565,800,885
12/17/201238.1138.6037.8338.396,576,288
12/14/201238.7639.0038.0338.108,798,430
12/13/201239.7240.0238.5938.8412,579,662
12/12/201241.0741.3538.9339.4720,865,869
12/11/201242.5242.7441.5841.677,709,494
12/10/201242.2442.8342.2142.525,832,123
12/7/201241.9742.6041.5942.425,077,483
12/6/201241.3642.0041.3241.945,684,633
12/5/201241.1341.9141.0841.485,071,358
12/4/201240.3741.6140.3741.445,005,918
12/3/201240.5740.9140.0340.554,962,052
11/30/201239.3340.9839.0940.3512,835,323
11/29/201240.6040.6540.1740.222,542,861
11/28/201240.5940.6639.9640.563,273,009
11/27/201240.0340.7939.9940.523,363,570
11/26/201239.9140.1939.7740.122,651,991
11/23/201239.4039.8739.3739.711,260,717
11/21/201239.6139.6639.2639.341,795,573
11/20/201238.7939.5238.7839.473,548,038
11/19/201238.6738.9938.5238.762,683,840
11/16/201238.5338.8538.0538.292,982,108
11/15/201238.6339.1938.4538.632,973,245
11/14/201239.7239.7238.4438.634,904,938
11/13/201239.7439.9239.4139.482,949,559
11/12/201240.2540.3440.0640.201,661,871
11/9/201240.0640.4139.9040.183,070,224
11/8/201240.8440.8940.1940.352,301,498
11/7/201240.7940.9540.2840.683,145,472
11/6/201240.9641.5840.9240.963,236,326
11/5/201241.5541.7340.9041.143,287,297
11/2/201241.5041.9841.2741.492,811,305
11/1/201240.7341.4440.5141.313,813,078
10/31/201240.8640.9540.2940.424,278,946
10/26/201240.5240.7640.2540.393,049,092
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center