$53.75 +0.19 (%) Teva Pharma Ind Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 30, 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
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
7/12/201149.1749.3749.0049.063,525,218
7/11/201148.8649.3148.7149.304,140,624
7/8/201149.2349.5748.9749.473,040,657
7/7/201149.1449.4449.0849.343,311,680
7/6/201148.7549.1148.6248.992,843,389
7/5/201148.8649.1048.8448.922,798,189
7/1/201147.8449.0648.3049.004,017,897
6/30/201147.8448.2947.7648.224,234,665
6/29/201147.7148.0047.5147.614,008,640
6/28/201147.0147.6946.8547.573,132,380
6/27/201147.0047.4046.8047.123,178,098
6/24/201148.1848.1847.0547.155,775,753
6/23/201147.0648.0047.0347.994,396,717
6/22/201147.4347.9347.3547.583,889,053
6/21/201147.1747.8446.4247.535,719,291
6/20/201147.2747.3346.6646.874,771,901
6/17/201148.0248.2947.1647.497,386,555
6/16/201149.0349.0347.4547.768,029,349
6/15/201149.1549.6549.0349.235,844,333
6/14/201149.1749.8448.7249.654,209,391
6/13/201149.0049.6148.9149.143,057,569
6/10/201149.4149.9349.0249.055,296,182
6/9/201149.3949.9149.1149.473,566,436
6/8/201149.7850.0549.3649.565,364,418
6/7/201149.9950.0949.4949.646,608,973
6/6/201150.0150.4649.9349.953,364,332
6/3/201150.1350.7750.0050.143,571,052
6/2/201150.0250.6049.8450.533,817,805
6/1/201150.5550.9949.9650.004,998,568
5/31/201151.1551.1550.7150.906,521,612
5/27/201149.2750.5849.2750.507,233,948
5/26/201149.1649.6048.8849.553,698,747
5/25/201149.1049.6048.9249.364,216,598
5/24/201149.0949.6848.9949.404,041,666
5/23/201149.4449.4848.3649.185,013,215
5/20/201150.2650.3149.4949.874,301,205
5/19/201149.8250.2749.7450.224,570,166
5/18/201149.6849.9049.3749.783,662,671
5/17/201149.2249.6749.0249.634,916,098
5/16/201149.7650.4149.4849.515,862,936
5/13/201149.9450.6249.6549.678,790,904
5/12/201148.6949.9648.6049.8011,241,586
5/11/201147.0248.8846.9648.6513,350,016
5/10/201147.1747.3946.6547.144,322,048
5/9/201147.7047.8347.0947.094,879,147
5/6/201147.5847.8546.9747.084,917,701
5/5/201147.0547.7046.6847.257,255,759
5/4/201146.6347.3846.3847.289,125,623
5/3/201147.0247.1046.2946.468,059,668
5/2/201147.5547.7346.2747.2716,634,907
4/29/201146.3046.7045.7345.739,893,778
4/28/201146.0146.5045.9246.136,303,449
4/27/201146.4046.4045.6645.9812,244,242
4/26/201146.1446.1945.8046.0010,588,549
4/25/201145.6345.8544.8645.7115,771,612
4/21/201145.8146.5044.8945.0150,133,317
4/20/201149.1049.2548.7449.176,888,093
4/19/201149.5649.6248.3048.679,986,518
4/18/201149.5550.0249.4549.775,586,185
4/15/201150.0050.0949.5050.015,515,761
4/14/201149.6150.3549.4949.904,562,205
4/13/201149.5250.3849.4849.675,281,096
4/12/201149.0649.3748.4249.277,540,830
4/11/201150.6850.8348.5948.9810,764,839
4/8/201150.8150.8250.3150.464,607,320
4/7/201150.8151.0850.6050.794,210,441
4/6/201150.9551.2550.4550.775,439,906
4/5/201149.9050.8149.8850.813,995,842
4/4/201151.1951.3049.9550.045,349,659
4/1/201150.4550.7050.2150.545,083,793
3/31/201149.9650.3149.9150.175,775,854
3/30/201150.1150.2549.8850.025,088,913
3/29/201150.0350.1049.8850.003,509,098
3/28/201150.3850.4849.9150.003,840,547
3/25/201150.5250.7749.9150.415,026,554
3/24/201150.1350.8549.8650.359,902,041
3/23/201148.4249.4548.3249.127,293,205
3/22/201147.9148.4047.7748.024,867,755
3/21/201148.2948.3347.7647.905,291,356
3/18/201148.2848.3347.7547.897,273,517
3/17/201147.8548.1747.7047.955,770,182
3/16/201148.2648.4247.3047.3710,235,336
3/15/201148.0748.6148.0348.435,539,162
3/14/201148.8149.3348.6649.214,031,617
3/11/201149.0649.2948.8549.114,586,154
3/10/201149.6249.7249.2049.224,458,921
3/9/201149.4850.2449.4850.103,574,272
3/8/201149.4750.0049.0149.805,142,844
3/7/201150.3250.3649.0349.316,675,141
3/4/201150.6250.8350.1050.322,967,980
Trading Center