$54.73 +0.10 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 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
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
1/29/201445.2245.9844.5944.9511,148,128
1/28/201443.9944.6743.8944.106,450,080
1/27/201443.1544.1443.1543.755,821,457
1/24/201443.9543.9942.7642.937,529,620
1/23/201443.9844.2543.3644.017,592,307
1/22/201445.0445.2944.0544.318,289,971
1/21/201444.6045.4644.5845.317,285,813
1/17/201443.3944.4343.3944.275,250,374
1/16/201443.8444.0943.3543.555,531,438
1/15/201443.8444.4643.2644.0110,290,618
1/14/201441.4545.1241.3244.2114,674,575
1/13/201441.9942.0541.3241.433,680,532
1/10/201441.7042.0041.1841.875,378,711
1/9/201440.9741.6140.8341.578,368,580
1/8/201441.2741.5940.7741.0510,302,318
1/7/201440.4041.3440.3641.216,089,725
1/6/201439.9040.5439.6440.494,404,175
1/3/201440.2740.3839.8839.882,084,375
1/2/201440.0240.4939.8040.264,327,460
12/31/201340.0340.2039.9240.082,036,684
12/30/201339.7440.1439.6040.093,574,446
12/27/201339.9239.9639.6239.893,025,563
12/26/201339.6440.0939.5339.712,919,353
12/24/201339.1540.0138.9739.773,156,465
12/23/201339.5139.6738.9839.054,960,964
12/20/201339.2539.6539.1939.514,772,119
12/19/201339.7439.8239.2039.364,211,278
12/18/201339.8639.9639.4539.844,692,782
12/17/201339.6640.1039.5339.844,736,011
12/16/201339.8039.9339.6039.723,095,902
12/13/201339.5839.9539.4139.824,925,507
12/12/201339.9840.0039.3939.513,603,702
12/11/201341.0541.1539.7339.916,785,749
12/10/201340.2041.4540.0641.0314,679,961
12/9/201339.7140.2539.3440.155,835,544
12/6/201340.1940.1939.6339.655,795,577
12/5/201340.0740.1639.6439.935,382,514
12/4/201340.0840.2939.9240.034,551,620
12/3/201340.6840.7140.0440.206,093,764
12/2/201340.6840.8840.5540.633,666,672
11/29/201340.6040.9040.4840.762,081,725
11/27/201340.6840.9140.4840.703,812,177
11/26/201340.4240.7440.0540.705,709,925
11/25/201340.5440.7440.3740.433,086,746
11/22/201340.0340.6639.8240.637,472,340
11/21/201340.0340.4139.9640.005,607,283
11/20/201340.0740.5739.9540.5014,011,422
11/19/201338.2839.0238.2538.977,382,795
11/18/201338.0038.2737.8938.204,538,785
11/15/201338.2838.4638.0938.283,744,894
11/14/201338.2338.6838.1438.355,635,944
11/13/201337.7238.5037.5938.398,613,582
11/12/201337.4537.7737.2837.755,227,778
11/11/201337.2537.4137.0637.263,120,124
11/8/201337.0237.6936.9037.275,084,299
11/7/201337.0437.5936.9537.016,532,177
11/6/201337.4937.4936.5036.929,046,428
11/5/201336.2737.0336.2636.975,590,858
11/4/201336.9737.0036.5236.598,095,720
11/1/201337.3237.4337.0137.1210,081,211
10/31/201337.6037.7536.6537.0919,663,085
10/30/201337.9439.0037.6837.7051,813,265
10/29/201340.8541.1740.8441.023,605,905
10/28/201341.1641.4140.9641.036,753,752
10/25/201340.4041.7440.2741.707,995,499
10/24/201340.0840.3640.0340.323,761,247
10/23/201340.3240.4339.9840.182,435,639
10/22/201340.1440.6940.1240.393,543,319
10/21/201339.9540.5039.9540.213,111,397
10/18/201340.1940.3339.8940.004,541,357
10/17/201339.8840.3939.8740.263,124,449
10/16/201339.5640.1839.4939.874,788,903
10/15/201339.8140.0439.4239.524,666,855
10/14/201340.4241.0140.2440.364,728,701
10/11/201340.4641.1640.2541.046,494,587
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center