Skip to main content

Teva Pharmaceutical Industries ADR (NY: TEVA )

14.26 -0.17 (-1.21%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.82 12.99 12.28 12.53 14,168,900 -0.39(-3.02%)
May 28, 2020 12.98 13.23 12.84 12.92 13,813,709 +0.01(+0.08%)
May 27, 2020 12.49 12.92 12.09 12.91 16,011,586 +0.59(+4.79%)
May 26, 2020 12.13 12.48 12.12 12.32 11,200,971 +0.36(+3.01%)
May 22, 2020 11.90 11.98 11.69 11.96 6,441,900 -0.06(-0.50%)
May 21, 2020 11.98 12.08 11.74 12.02 6,473,667 +0.02(+0.17%)
May 20, 2020 12.24 12.37 11.87 12.00 9,847,969 -0.01(-0.08%)
May 19, 2020 11.70 12.17 11.47 12.01 11,507,552 +0.16(+1.35%)
May 18, 2020 11.61 11.80 11.45 11.85 11,802,987 +0.64(+5.71%)
May 15, 2020 10.87 11.47 10.75 11.21 13,947,100 +0.24(+2.19%)
May 14, 2020 11.01 11.02 10.52 10.97 11,513,231 -0.08(-0.72%)
May 13, 2020 11.50 11.50 10.10 11.05 14,692,708 -0.37(-3.24%)
May 12, 2020 11.70 11.82 11.40 11.42 10,806,577 -0.03(-0.26%)
May 11, 2020 11.26 11.49 10.94 11.45 13,152,170 +0.16(+1.42%)
May 08, 2020 11.62 11.64 11.22 11.29 14,415,700 -0.26(-2.25%)
May 07, 2020 12.00 12.05 11.36 11.55 37,062,532 +1.07(+10.21%)
May 06, 2020 10.15 10.61 9.940 10.48 14,615,320 +0.39(+3.87%)
May 05, 2020 10.06 10.23 10.00 10.09 10,128,437 +0.28(+2.85%)
May 04, 2020 10.03 10.19 9.720 9.810 18,585,316 -0.33(-3.25%)
May 01, 2020 10.59 10.64 10.03 10.14 11,283,001 -0.60(-5.59%)
Apr 30, 2020 10.98 11.02 10.62 10.74 9,362,072 -0.33(-2.98%)
Apr 29, 2020 11.08 11.20 10.89 11.07 9,853,565 +0.23(+2.12%)
Apr 28, 2020 10.91 11.18 10.73 10.84 9,672,791 +0.12(+1.12%)
Apr 27, 2020 10.31 10.78 10.27 10.72 9,924,200 +0.50(+4.89%)
Apr 24, 2020 10.16 10.31 10.04 10.22 9,168,900 +0.04(+0.39%)
Apr 23, 2020 9.880 10.27 9.880 10.18 12,365,205 +0.34(+3.46%)
Apr 22, 2020 10.00 10.06 9.790 9.840 7,964,987 +0.08(+0.82%)
Apr 21, 2020 10.15 10.27 9.750 9.760 13,284,273 -0.56(-5.43%)
Apr 20, 2020 10.14 10.56 10.06 10.32 9,613,392 +0.05(+0.49%)
Apr 17, 2020 10.60 10.64 10.12 10.27 11,916,900 -0.09(-0.87%)
Apr 16, 2020 10.15 10.37 10.04 10.36 12,630,293 +0.30(+2.98%)
Apr 15, 2020 10.12 10.19 9.830 10.06 14,441,328 -0.50(-4.73%)
Apr 14, 2020 10.46 10.66 10.31 10.56 12,370,997 +0.23(+2.23%)
Apr 13, 2020 10.16 10.36 9.980 10.33 9,918,551 +0.17(+1.67%)
Apr 09, 2020 9.850 10.48 9.840 10.16 19,764,400 +0.32(+3.25%)
Apr 08, 2020 9.580 9.880 9.510 9.840 15,067,892 +0.30(+3.14%)
Apr 07, 2020 9.770 9.940 9.300 9.540 23,806,176 +0.08(+0.85%)
Apr 06, 2020 9.000 9.480 8.850 9.460 27,473,892 +1.06(+12.62%)
Apr 03, 2020 8.100 8.620 8.100 8.400 16,162,300 +0.28(+3.45%)
Apr 02, 2020 8.450 8.550 7.950 8.120 20,332,720 -0.35(-4.13%)
Apr 01, 2020 8.600 8.810 8.280 8.470 20,897,828 -0.51(-5.68%)
Mar 31, 2020 8.980 9.430 8.850 8.980 34,294,520 +0.47(+5.52%)
Mar 30, 2020 7.690 8.670 7.650 8.510 36,609,652 +0.95(+12.57%)
Mar 27, 2020 7.740 7.810 7.510 7.560 21,114,600 -0.34(-4.30%)
Mar 26, 2020 7.850 8.350 7.680 7.900 27,432,460 +0.06(+0.77%)
Mar 25, 2020 8.050 8.220 7.570 7.840 28,292,172 -0.28(-3.45%)
Mar 24, 2020 8.100 8.200 7.810 8.120 27,874,296 +0.63(+8.41%)
Mar 23, 2020 7.770 7.800 7.400 7.490 28,565,084 +0.22(+3.03%)
Mar 20, 2020 8.100 8.110 7.250 7.270 44,520,000 +0.10(+1.39%)
Mar 19, 2020 6.770 7.530 6.550 7.170 29,439,712 +0.48(+7.17%)
Mar 18, 2020 7.000 7.130 6.250 6.690 26,927,720 -0.65(-8.86%)
Mar 17, 2020 7.410 7.490 6.900 7.340 18,914,260 +0.19(+2.66%)
Mar 16, 2020 7.080 7.690 7.000 7.150 19,627,942 -1.25(-14.88%)
Mar 13, 2020 8.360 8.420 7.300 8.400 19,754,100 +0.60(+7.69%)
Mar 12, 2020 7.890 8.400 7.760 7.800 22,815,692 -1.21(-13.43%)
Mar 11, 2020 9.110 9.410 8.990 9.010 16,763,800 -0.36(-3.84%)
Mar 10, 2020 9.430 9.470 8.610 9.370 15,887,202 +0.49(+5.52%)
Mar 09, 2020 8.940 9.200 8.000 8.880 30,848,336 -1.42(-13.79%)
Mar 06, 2020 10.61 10.68 10.16 10.30 18,336,000 -0.68(-6.19%)
Mar 05, 2020 10.98 11.15 10.76 10.98 15,994,370 -0.39(-3.43%)
Mar 04, 2020 11.28 11.41 10.98 11.37 17,463,092 +0.16(+1.43%)
Mar 03, 2020 11.74 12.02 10.88 11.21 20,956,444 -0.47(-4.02%)
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.