Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.01 +0.13 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 8.990 9.185 8.870 9.100 9,604,663 +0.06(+0.66%)
May 27, 2022 8.990 9.115 8.860 9.040 6,684,088 -0.04(-0.44%)
May 26, 2022 9.020 9.210 8.990 9.080 6,788,315 +0.08(+0.89%)
May 25, 2022 8.430 9.060 8.410 9.000 11,458,318 +0.55(+6.51%)
May 24, 2022 8.430 8.500 8.260 8.450 5,366,893 +0.00(+0.00%)
May 23, 2022 8.560 8.640 8.415 8.450 5,730,346 -0.02(-0.24%)
May 20, 2022 8.400 8.520 8.190 8.470 10,508,455 +0.16(+1.93%)
May 19, 2022 8.230 8.430 8.210 8.310 5,903,909 +0.03(+0.36%)
May 18, 2022 8.330 8.498 8.230 8.280 12,418,739 -0.12(-1.43%)
May 17, 2022 8.130 8.520 8.130 8.400 15,639,083 +0.49(+6.19%)
May 16, 2022 7.700 7.960 7.670 7.910 7,737,024 +0.15(+1.93%)
May 13, 2022 7.630 7.855 7.620 7.760 7,569,963 +0.25(+3.33%)
May 12, 2022 7.270 7.595 7.230 7.510 10,402,775 +0.13(+1.76%)
May 11, 2022 7.490 7.735 7.370 7.380 11,378,433 -0.11(-1.47%)
May 10, 2022 7.570 7.750 7.260 7.490 11,526,007 +0.07(+0.94%)
May 09, 2022 7.670 7.705 7.360 7.420 15,358,700 -0.42(-5.36%)
May 06, 2022 7.900 7.910 7.680 7.840 9,014,208 -0.07(-0.88%)
May 05, 2022 8.230 8.310 7.815 7.910 9,841,602 -0.42(-5.04%)
May 04, 2022 8.410 8.540 7.880 8.330 16,236,780 -0.27(-3.14%)
May 03, 2022 8.390 8.870 8.300 8.600 11,039,561 +0.07(+0.82%)
May 02, 2022 8.550 8.655 8.270 8.530 14,265,491 -0.18(-2.07%)
Apr 29, 2022 8.950 9.030 8.700 8.710 6,537,969 -0.24(-2.68%)
Apr 28, 2022 9.050 9.100 8.760 8.950 6,275,730 +0.03(+0.34%)
Apr 27, 2022 8.840 9.000 8.730 8.920 5,756,042 +0.13(+1.48%)
Apr 26, 2022 9.130 9.140 8.780 8.790 5,353,796 -0.34(-3.72%)
Apr 25, 2022 9.020 9.160 8.750 9.130 7,031,954 +0.01(+0.11%)
Apr 22, 2022 9.370 9.430 8.990 9.120 7,910,008 -0.26(-2.77%)
Apr 21, 2022 9.730 9.800 9.330 9.380 7,022,858 -0.30(-3.10%)
Apr 20, 2022 9.880 10.02 9.645 9.680 8,731,833 -0.50(-4.91%)
Apr 19, 2022 10.15 10.32 10.09 10.18 5,399,162 +0.07(+0.69%)
Apr 18, 2022 10.20 10.23 10.06 10.11 5,011,119 -0.08(-0.79%)
Apr 14, 2022 10.26 10.38 10.18 10.19 6,027,617 -0.09(-0.88%)
Apr 13, 2022 10.11 10.31 10.04 10.28 6,074,972 +0.13(+1.28%)
Apr 12, 2022 10.19 10.26 10.06 10.15 7,134,065 -0.11(-1.07%)
Apr 11, 2022 10.42 10.44 10.20 10.26 8,334,622 -0.14(-1.35%)
Apr 08, 2022 10.22 10.50 10.08 10.40 9,685,351 +0.22(+2.16%)
Apr 07, 2022 10.09 10.22 10.01 10.18 8,983,517 +0.13(+1.29%)
Apr 06, 2022 9.950 10.05 9.820 10.05 11,053,006 +0.08(+0.80%)
Apr 05, 2022 10.03 10.42 9.830 9.970 14,978,139 +0.08(+0.81%)
Apr 04, 2022 9.480 9.930 9.450 9.890 12,760,224 +0.50(+5.32%)
Apr 01, 2022 9.420 9.480 9.245 9.390 6,168,608 +0.00(+0.00%)
Mar 31, 2022 9.360 9.560 9.175 9.390 10,244,934 +0.01(+0.11%)
Mar 30, 2022 8.990 9.510 8.930 9.380 22,174,132 +0.57(+6.47%)
Mar 29, 2022 8.670 8.960 8.630 8.810 10,919,504 +0.25(+2.92%)
Mar 28, 2022 8.650 8.665 8.505 8.560 6,938,294 -0.06(-0.70%)
Mar 25, 2022 8.480 8.670 8.340 8.620 12,408,545 +0.45(+5.51%)
Mar 24, 2022 8.180 8.210 8.025 8.170 4,375,391 +0.06(+0.74%)
Mar 23, 2022 8.020 8.210 8.010 8.110 7,534,587 +0.04(+0.50%)
Mar 22, 2022 7.980 8.100 7.930 8.070 7,276,072 +0.14(+1.77%)
Mar 21, 2022 7.910 8.060 7.860 7.930 5,957,189 +0.04(+0.51%)
Mar 18, 2022 7.760 7.940 7.760 7.890 6,621,691 +0.01(+0.13%)
Mar 17, 2022 7.760 7.880 7.670 7.880 4,144,757 +0.11(+1.42%)
Mar 16, 2022 7.590 7.840 7.570 7.770 6,769,088 +0.27(+3.60%)
Mar 15, 2022 7.400 7.520 7.375 7.500 6,049,192 +0.16(+2.18%)
Mar 14, 2022 7.500 7.530 7.240 7.340 7,864,870 -0.14(-1.87%)
Mar 11, 2022 7.700 7.805 7.480 7.480 6,300,679 -0.24(-3.11%)
Mar 10, 2022 7.660 7.580 7.720 6,373,939 -0.10(-1.28%)
Mar 09, 2022 7.580 7.920 7.565 7.820 9,403,243 +0.43(+5.82%)
Mar 08, 2022 7.380 7.620 7.330 7.390 9,287,646 +0.06(+0.82%)
Mar 07, 2022 7.370 7.545 7.300 7.330 9,819,705 -0.13(-1.74%)
Mar 04, 2022 7.650 7.770 7.390 7.460 11,855,014 -0.33(-4.24%)
Mar 03, 2022 7.910 7.910 7.690 7.790 8,097,172 -0.15(-1.89%)
Mar 02, 2022 7.810 7.990 7.740 7.940 8,727,014 +0.15(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.