$48.53 -1.48 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jun. 27, 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
11/21/201457.2257.8156.9457.403,629,721
11/20/201457.0357.3856.6456.724,201,422
11/19/201457.4257.5657.1157.252,420,235
11/18/201457.2758.6156.9957.235,779,023
11/17/201456.7058.0556.7057.243,703,930
11/14/201457.3757.7556.8057.073,025,952
11/13/201458.0058.5057.0257.175,445,625
11/12/201457.7458.5657.7258.444,960,629
11/11/201457.8258.6057.8158.194,507,352
11/10/201457.9258.3857.4658.045,593,696
11/7/201457.0758.1856.9557.706,540,523
11/6/201457.9658.8757.7858.726,665,321
11/5/201457.7758.1357.6357.794,555,420
11/4/201457.4958.2557.0357.995,788,511
11/3/201455.6958.0355.6757.808,213,970
10/31/201456.8957.1055.9256.477,775,399
10/30/201453.9256.7053.8956.478,363,717
10/29/201454.7755.4854.0754.493,626,734
10/28/201454.3455.0054.1354.802,932,172
10/27/201453.4154.4853.4154.002,769,217
10/24/201453.7254.1553.0153.622,917,570
10/23/201453.5354.0653.4153.602,465,002
10/22/201452.9954.0552.8853.213,597,287
10/21/201452.1953.3051.7253.264,399,925
10/20/201451.5652.2051.1451.694,270,993
10/17/201452.0153.0050.7351.144,843,152
10/16/201448.9252.2348.7451.564,844,524
10/15/201448.9450.1047.3650.095,015,625
10/14/201450.0250.7049.0749.904,027,622
10/13/201452.1452.1549.8249.866,081,392
10/10/201452.4052.6551.7351.813,324,963
10/9/201454.0754.3852.5052.823,847,803
10/8/201452.3154.1351.8954.085,074,691
10/7/201453.7653.8752.6952.732,587,628
10/6/201454.6655.0653.3353.472,765,876
10/3/201454.5955.1454.5454.933,385,664
10/2/201453.1355.0253.1154.236,604,481
10/1/201453.7953.9552.8552.993,060,217
9/30/201453.7754.2553.4653.754,321,157
9/29/201453.1554.2453.0453.563,087,024
9/26/201453.4653.6853.0353.552,930,747
9/25/201453.7354.0053.2853.463,194,771
9/24/201452.3653.9852.0153.745,090,759
9/23/201451.0752.6550.9852.383,786,388
9/22/201451.8652.0150.9751.053,887,350
9/19/201452.3352.5752.0552.165,402,875
9/18/201452.5552.5852.2252.412,442,492
9/17/201452.2352.5251.8552.372,576,711
9/16/201451.3752.5251.1552.233,730,979
9/15/201451.8352.0551.2751.382,836,122
9/12/201451.4952.1151.1252.083,170,434
9/11/201450.9351.5250.8751.465,970,843
9/10/201451.1551.3550.3951.105,423,184
9/9/201452.4352.4850.9451.024,222,094
9/8/201452.2252.7351.5352.583,307,105
9/5/201451.5652.1750.9251.983,890,372
9/4/201452.6452.7450.9751.156,485,566
9/3/201452.3252.9752.0252.642,364,327
9/2/201452.3452.9852.0552.142,772,457
8/29/201452.4052.5452.0052.521,464,547
8/28/201451.9952.2351.8952.101,662,862
8/27/201452.3452.8552.1452.281,447,384
8/26/201452.2852.6152.0652.221,679,119
8/25/201453.2653.3752.1652.233,698,658
8/22/201453.6154.0053.3553.451,752,643
8/21/201453.2253.9753.1753.612,756,653
8/20/201452.5153.4052.4252.992,644,219
8/19/201452.0552.8452.0452.793,437,015
8/18/201451.8952.4351.8752.393,497,331
8/15/201452.2352.5551.3551.717,386,624
8/14/201450.9952.3750.9952.344,031,410
8/13/201451.1451.2450.8850.973,900,065
8/12/201451.2551.6550.8950.942,770,205
8/11/201451.0451.6150.9351.293,025,453
8/8/201451.0751.3650.6451.064,569,586
8/7/201452.1852.8151.5551.642,785,123
8/6/201452.4052.4751.8052.073,187,015
8/5/201452.7953.0352.3652.782,687,110
8/4/201454.1654.2352.7552.805,496,109
8/1/201453.6254.7553.4454.026,061,683
7/31/201454.5854.5853.0453.508,039,806
7/30/201454.5655.0554.3454.884,409,313
7/29/201454.5754.8954.3254.323,346,393
7/28/201454.4454.7054.0654.403,167,027
7/25/201454.2554.5554.0054.472,062,488
7/24/201455.3055.7054.3654.402,904,129
7/23/201455.0055.3654.4855.056,215,565
7/22/201454.4655.3354.4554.952,454,769
7/21/201454.4154.5954.1754.303,050,801
7/18/201453.8454.8053.7454.732,123,118
7/17/201453.5554.4153.3253.654,406,168
7/16/201454.5754.7953.9153.933,929,662
7/15/201454.7254.8954.3054.402,331,371
7/14/201454.7455.0454.3654.644,897,909
7/11/201453.7354.5553.5254.463,186,626
7/10/201453.3254.1353.2154.003,723,344
7/9/201453.5954.0653.4553.872,068,843
7/8/201453.7053.8053.0853.263,203,618
7/7/201454.3454.4753.7654.203,982,341
7/3/201454.4455.2454.4454.893,785,813
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center