$53.58 +0.37 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 23, 2014 | 03:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
6/4/201239.2539.6938.5638.924,723,983
6/1/201238.5339.4637.9939.017,409,114
5/31/201239.8639.9138.7139.195,460,518
5/30/201237.8139.5837.8039.209,175,770
5/29/201238.1038.1038.1038.1029,462,746
5/25/201238.6939.1438.4338.613,714,904
5/24/201239.4140.0338.2238.699,979,856
5/23/201238.8138.8838.1638.584,472,782
5/22/201238.9139.4138.7539.183,988,163
5/21/201238.9839.0438.6238.984,112,186
5/18/201238.9139.4038.5338.905,152,759
5/17/201240.3640.4638.6638.796,160,776
5/16/201240.7440.7439.9440.004,730,713
5/15/201240.8640.9740.2240.345,372,840
5/14/201241.3541.5940.5040.675,131,974
5/11/201242.0042.3441.7241.813,568,904
5/10/201242.2142.4841.5242.056,067,352
5/9/201243.2243.5842.0142.1910,875,664
5/8/201244.4044.6144.1644.473,511,397
5/7/201244.3044.7744.1744.393,181,512
5/4/201244.7544.9844.1444.442,925,073
5/3/201245.8746.0045.2645.392,709,019
5/2/201245.9346.1545.5045.742,759,125
5/1/201245.7546.3845.4145.873,037,960
4/30/201245.4845.9045.3545.772,221,061
4/27/201245.4045.8745.2045.632,023,264
4/26/201245.4945.9145.1545.612,890,945
4/25/201245.6445.6545.0245.513,366,100
4/24/201245.3545.7945.1745.352,803,817
4/23/201244.9045.3844.6245.202,308,419
4/20/201245.8645.8645.0045.083,607,028
4/19/201245.3245.8945.1945.643,295,938
4/18/201245.7245.7945.1045.163,185,766
4/17/201244.9245.9744.8345.804,501,644
4/16/201244.2645.0743.8945.054,804,904
4/13/201244.3144.4743.8544.193,533,214
4/12/201244.1644.5943.8144.583,608,900
4/11/201244.0844.4343.8844.122,468,657
4/10/201244.3844.9643.7043.864,897,609
4/9/201244.7144.9944.3644.502,212,183
4/5/201244.7645.2644.7545.061,775,625
4/4/201244.9245.1144.6544.893,434,422
4/3/201245.8045.8044.9545.222,592,972
4/2/201245.4645.8045.3645.583,653,133
3/30/201244.4045.3044.1745.064,197,150
3/29/201244.1044.2343.7944.133,006,919
3/28/201244.0044.2443.4344.153,124,766
3/27/201244.2144.2443.9144.053,544,911
3/26/201243.7643.9643.4843.903,872,971
3/23/201243.1143.1742.7043.073,632,714
3/22/201243.0543.2542.8343.152,966,230
3/21/201243.3743.5642.8943.213,725,952
3/20/201243.1943.4743.0043.063,121,145
3/19/201243.1943.7243.1043.293,025,249
3/16/201243.4643.9542.6043.087,241,409
3/15/201243.7543.7943.3243.444,560,033
3/14/201244.4444.4443.4143.806,530,566
3/13/201244.7144.8244.1544.444,428,504
3/12/201244.7744.8244.6344.742,560,869
3/9/201244.8644.9544.5644.922,917,540
3/8/201245.0545.2444.7744.842,439,925
3/7/201244.7845.0044.3744.932,614,719
3/6/201244.7945.2544.5744.683,343,979
3/5/201245.2045.2344.7545.063,306,773
3/2/201245.3345.8845.1045.253,902,094
3/1/201245.0645.4945.0045.293,610,011
2/29/201245.0945.2644.7744.814,147,316
2/28/201244.1945.0144.0844.973,852,873
2/27/201243.9644.6543.7344.384,109,928
2/24/201244.6245.3544.4444.593,297,429
2/23/201244.0944.6344.0244.533,644,277
2/22/201244.5644.8944.4344.504,217,507
2/21/201244.4845.5344.3345.245,095,857
2/17/201244.2544.7543.9144.654,205,543
2/16/201245.0045.2243.8444.156,564,287
2/15/201244.9845.8044.4545.0410,181,490
2/14/201243.7543.8043.0943.525,571,894
2/13/201244.3544.4043.9144.004,005,131
2/10/201244.5544.7943.7844.164,970,686
2/9/201244.9145.1544.6144.663,823,698
2/8/201244.8045.1844.1144.944,912,296
2/7/201245.1745.3544.7644.814,857,091
2/6/201245.4345.6145.0645.363,162,850
2/3/201246.0946.2745.6045.713,260,136
2/2/201246.3046.3045.6645.913,806,164
2/1/201245.5946.6545.5446.045,284,803
1/31/201245.4145.4444.9345.143,434,293
1/30/201244.4345.1744.2744.934,419,090
1/27/201245.4145.6544.0244.915,977,360
1/26/201246.0246.0945.1745.454,788,656
1/25/201245.5846.1845.2746.093,637,933
1/24/201245.8846.3345.5645.873,581,756
1/23/201246.1146.2445.6145.833,592,195
1/20/201245.8046.2045.6045.835,694,655
1/19/201245.4045.8545.0945.794,688,835
1/18/201244.6845.4044.6545.405,099,386
1/17/201244.9545.5644.6644.874,590,607
1/13/201243.9744.6843.8844.554,135,042
1/12/201244.2544.3743.9344.263,994,820
1/11/201244.7944.8143.8743.957,132,176
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center