$52.14 -0.09 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 17, 2014 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TEVA historical data

Date Open High Low Close Volume
12/1/201140.2540.9539.6239.747,331,520
11/30/201139.4439.9239.3439.616,169,983
11/29/201138.3338.7038.2538.464,412,175
11/28/201137.7038.2837.5738.274,566,590
11/25/201137.0637.6936.8836.912,271,378
11/23/201138.1038.3037.3937.504,070,380
11/22/201138.5238.7638.1638.613,552,073
11/21/201139.1039.1338.0838.454,622,800
11/18/201139.0639.9739.0639.674,243,474
11/17/201140.2040.3038.5639.227,801,533
11/16/201140.0340.7139.7640.034,422,875
11/15/201140.3040.5540.1140.403,247,112
11/14/201140.5840.7340.1640.322,857,046
11/11/201140.4241.0440.1340.525,429,493
11/10/201140.9140.9440.0340.594,971,993
11/9/201140.9141.1740.4540.585,579,640
11/8/201141.8141.9241.1941.664,051,489
11/7/201140.7741.7540.4541.724,658,930
11/4/201141.7441.7440.6840.934,446,357
11/3/201140.2741.9240.1641.807,686,609
11/2/201139.5140.2838.3339.7613,563,979
11/1/201139.4840.1239.0039.086,898,614
10/31/201141.4541.7240.6540.855,351,083
10/28/201141.9842.5841.8542.343,844,318
10/27/201141.3442.2441.2842.038,264,370
10/26/201138.3840.3238.3040.288,285,522
10/25/201139.7539.9038.9339.114,047,084
10/24/201138.7839.6338.3939.534,553,874
10/21/201138.8939.6438.6739.164,062,681
10/20/201139.1939.2537.9938.513,050,324
10/19/201139.3239.6638.8539.113,781,989
10/18/201139.2739.6238.6539.453,738,841
10/17/201139.3939.9439.2039.294,116,322
10/14/201139.1939.2538.6039.173,546,347
10/13/201138.7539.1938.7039.023,744,018
10/12/201138.6339.2938.4039.035,287,724
10/11/201137.9438.1737.8138.114,688,054
10/10/201137.2637.8037.2437.784,038,015
10/7/201137.2837.4936.7336.753,791,077
10/6/201137.1837.9737.1037.584,194,556
10/5/201135.8137.5235.4037.216,792,954
10/4/201136.1736.3035.1635.857,705,700
10/3/201137.3037.3736.3536.446,601,213
9/30/201136.7638.0536.4337.228,453,641
9/29/201136.8237.4836.4236.946,848,972
9/28/201136.5937.1336.3036.405,178,747
9/27/201136.0036.7135.7836.284,992,751
9/26/201135.6635.9635.1335.464,948,733
9/23/201135.0935.5035.0035.266,481,957
9/22/201135.8936.2435.1635.398,964,789
9/21/201136.8637.6836.6036.637,428,251
9/20/201137.6337.6836.3636.6212,784,672
9/19/201137.9938.2037.5037.735,994,474
9/16/201138.4339.0338.4238.583,964,962
9/15/201138.7038.8038.0138.483,866,927
9/14/201138.2038.6737.5738.334,146,366
9/13/201137.6638.2637.5638.194,339,009
9/12/201137.3637.9937.1537.926,461,218
9/9/201139.3539.5238.3938.493,801,830
9/8/201139.8339.9439.4139.543,807,334
9/7/201139.9340.3839.8140.334,488,606
9/6/201139.1239.6838.9939.365,221,065
9/2/201140.6140.8940.2140.233,055,034
9/1/201141.5341.9541.2641.265,288,723
8/31/201140.8741.5140.8541.364,283,386
8/30/201140.3440.7640.0240.533,186,938
8/29/201139.7340.6439.4040.595,179,467
8/26/201138.5939.5938.1639.423,510,227
8/25/201139.3739.3738.4138.644,437,430
8/24/201139.9039.9038.9639.673,265,399
8/23/201138.7639.6538.5839.644,942,434
8/22/201139.5139.6438.5138.573,487,963
8/19/201138.5039.0038.0038.737,651,523
8/18/201139.1339.4438.4338.806,932,876
8/17/201140.3940.6839.6440.116,165,839
8/16/201140.2040.8240.0840.534,861,983
8/15/201139.6340.7239.5440.684,988,210
8/12/201139.7740.4039.5739.706,020,154
8/11/201138.5239.7837.9039.6911,703,975
8/10/201139.2239.4638.0838.2511,251,822
8/9/201137.9439.7737.4339.7615,591,786
8/8/201139.6739.9036.0536.3419,344,251
8/5/201141.5041.9340.0640.7211,961,960
8/4/201141.7742.1241.1241.2613,868,532
8/3/201142.0142.6041.3742.3711,216,048
8/2/201143.8943.9341.9042.0617,051,146
8/1/201144.2045.0143.0043.7620,415,729
7/29/201146.2846.9846.0046.644,921,029
7/28/201145.5946.8645.5546.546,233,966
7/27/201146.8846.9445.2145.759,846,555
7/26/201147.0447.3446.5746.796,708,837
7/25/201147.7147.7546.9146.995,050,305
7/22/201147.9748.2147.6947.762,698,702
7/21/201147.4548.2547.4047.894,433,833
7/20/201147.8348.0047.2647.354,382,544
7/19/201147.6347.9247.3247.803,985,358
7/18/201147.7247.9747.2647.303,758,470
7/15/201148.3048.6747.7147.974,135,961
7/14/201149.4749.5248.3548.434,915,240
7/13/201149.2349.7249.1549.232,551,088
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center