$63.18 -1.23 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 1, 2015 | 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
6/23/201452.7752.9952.3752.594,333,949
6/20/201453.2953.4952.5852.974,342,273
6/19/201453.1553.4652.8153.186,060,564
6/18/201452.0353.1251.5453.0212,150,827
6/17/201451.7351.7850.9951.457,066,692
6/16/201451.8451.9851.5051.702,976,868
6/13/201451.5452.0951.5051.982,505,262
6/12/201451.8252.1151.6451.823,079,947
6/11/201451.7052.3751.7051.984,431,976
6/10/201451.0552.1650.9852.004,283,352
6/9/201451.4551.7750.9551.123,851,660
6/6/201451.0051.3950.5051.082,086,656
6/5/201451.0651.2050.4650.952,367,481
6/4/201451.5051.6150.4550.823,748,973
6/3/201451.8852.0051.4051.522,499,414
6/2/201450.7052.2150.3851.958,596,606
5/30/201450.7250.8650.0350.495,193,533
5/29/201450.6050.9150.2650.663,454,451
5/28/201451.5651.7350.8750.922,436,496
5/27/201451.0252.2750.9851.896,457,361
5/23/201450.8052.0750.5751.773,943,373
5/22/201450.1550.8149.9950.664,043,149
5/21/201449.6750.4949.5850.402,817,702
5/20/201449.9549.9949.1949.622,907,500
5/19/201449.6750.1349.4449.951,870,752
5/16/201449.2850.0049.2849.813,441,899
5/15/201450.0750.5149.4650.074,025,226
5/14/201451.2051.2150.3550.534,867,641
5/13/201450.1551.3750.1051.204,501,442
5/12/201449.6150.2249.4349.993,671,680
5/9/201449.8650.1348.8149.254,256,591
5/8/201450.3350.7749.8850.002,941,658
5/7/201449.6550.6549.2950.385,832,023
5/6/201451.6151.6149.5749.586,050,296
5/5/201449.8050.6949.4050.654,191,731
5/2/201450.9150.9449.0849.867,360,231
5/1/201449.4651.2249.3150.9713,003,656
4/30/201449.5949.9148.6648.868,034,837
4/29/201449.1949.7149.0849.566,337,947
4/28/201448.6749.8348.6749.328,875,724
4/25/201449.7850.0748.3548.698,071,312
4/24/201450.5150.5749.8049.843,815,683
4/23/201451.2251.7350.6750.673,444,795
4/22/201450.8052.1850.7951.456,738,616
4/21/201450.2051.2849.9250.675,625,577
4/17/201450.1450.9750.0450.855,092,001
4/16/201450.0450.5249.9049.916,623,226
4/15/201450.2150.6448.8949.616,230,260
4/14/201450.0650.6749.1549.956,808,261
4/11/201450.4650.8749.6250.336,542,511
4/10/201452.2652.6350.8851.016,160,686
4/9/201451.1452.4650.9052.195,459,461
4/8/201451.7752.0249.7650.9012,296,563
4/7/201452.7253.4651.4351.518,588,320
4/4/201454.3954.6252.6153.007,399,493
4/3/201452.9554.1052.6454.068,070,391
4/2/201453.0854.7053.0553.3211,479,413
4/1/201452.5553.1051.6353.077,677,548
3/31/201449.6052.9449.6052.8413,644,695
3/28/201449.4050.1849.0649.453,945,921
3/27/201448.6449.3248.5049.144,223,982
3/26/201449.8650.2348.5348.886,714,764
3/25/201449.3049.6449.0849.603,645,812
3/24/201449.6449.8048.3049.134,694,361
3/21/201449.8350.0849.2849.415,019,098
3/20/201450.0250.4249.7449.836,232,344
3/19/201450.5350.8250.0150.227,044,650
3/18/201449.3750.2049.2049.915,783,650
3/17/201449.0149.5449.0149.363,857,144
3/14/201448.5649.2448.5048.888,234,092
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!