$56.65 +0.90 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 18, 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
3/8/201245.0545.2444.7744.842,439,925
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
1/10/201244.8045.0044.3444.846,853,667
1/9/201243.6944.9443.6144.896,869,013
1/6/201243.8843.9943.5743.843,704,650
1/5/201243.5443.9343.2743.815,480,663
1/4/201243.0743.9943.0043.559,472,170
1/3/201242.1443.1641.8343.109,499,693
12/30/201140.8140.9740.3640.363,452,359
12/29/201140.4440.8940.1540.834,506,999
12/28/201141.5941.6740.6940.793,289,635
12/27/201141.6841.9941.6341.682,847,861
12/23/201141.4041.7641.3341.672,810,575
12/22/201141.9042.3041.2741.415,147,592
12/21/201141.6041.9640.2541.7610,902,495
12/20/201142.2042.5541.7642.346,065,226
12/19/201142.9142.9341.5341.716,540,598
12/16/201142.5943.1242.2942.728,586,956
12/15/201141.6042.8641.5242.429,247,825
12/14/201140.4541.6240.4241.247,305,092
12/13/201140.9241.8840.5040.707,045,376
12/12/201140.1140.9239.9240.666,052,468
12/9/201139.7240.6039.7140.203,820,660
12/8/201139.9140.5439.7139.744,443,527
12/7/201140.0040.1839.9039.994,051,029
12/6/201139.8540.1539.8540.054,477,167
12/5/201140.2640.3939.7039.804,782,611
12/2/201140.1440.2539.5039.703,776,262
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center