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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.02 +0.01 (+0.08%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 24, 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 (%)
Jul 31, 2023 8.450 8.460 8.310 8.400 8,429,871 -0.16(-1.87%)
Jul 28, 2023 8.450 8.615 8.430 8.560 7,457,247 +0.14(+1.66%)
Jul 27, 2023 8.500 8.600 8.380 8.420 7,461,300 -0.10(-1.17%)
Jul 26, 2023 8.470 8.530 8.400 8.520 11,367,095 +0.12(+1.43%)
Jul 25, 2023 8.500 8.580 8.380 8.400 10,601,365 -0.24(-2.78%)
Jul 24, 2023 8.500 8.750 8.482 8.640 11,463,129 +0.13(+1.53%)
Jul 21, 2023 8.470 8.550 8.400 8.510 10,668,692 +0.04(+0.47%)
Jul 20, 2023 8.590 8.680 8.420 8.470 10,758,010 -0.09(-1.05%)
Jul 19, 2023 8.230 8.570 8.211 8.560 14,677,673 +0.43(+5.29%)
Jul 18, 2023 7.970 8.170 7.950 8.130 7,020,621 +0.11(+1.37%)
Jul 17, 2023 8.120 8.130 8.020 8.020 11,828,686 -0.19(-2.31%)
Jul 14, 2023 8.230 8.310 8.170 8.210 11,256,512 +0.11(+1.36%)
Jul 13, 2023 8.170 8.220 8.071 8.100 7,190,946 +0.03(+0.37%)
Jul 12, 2023 8.230 8.240 8.030 8.070 8,119,813 -0.06(-0.74%)
Jul 11, 2023 7.920 8.155 7.920 8.130 9,794,083 +0.23(+2.91%)
Jul 10, 2023 7.940 7.955 7.800 7.900 11,440,546 -0.06(-0.75%)
Jul 07, 2023 7.830 8.010 7.810 7.960 14,520,158 +0.13(+1.66%)
Jul 06, 2023 7.520 7.860 7.460 7.830 21,816,038 +0.34(+4.54%)
Jul 05, 2023 7.510 7.730 7.420 7.490 13,585,368 +0.01(+0.13%)
Jul 03, 2023 7.540 7.550 7.440 7.480 4,038,708 -0.05(-0.66%)
Jun 30, 2023 7.620 7.650 7.520 7.530 8,265,639 -0.04(-0.53%)
Jun 29, 2023 7.500 7.640 7.450 7.570 8,560,851 +0.07(+0.93%)
Jun 28, 2023 7.590 7.610 7.490 7.500 7,545,548 -0.14(-1.83%)
Jun 27, 2023 7.640 7.755 7.470 7.640 8,278,448 +0.00(+0.00%)
Jun 26, 2023 7.630 7.720 7.600 7.640 7,670,070 +0.02(+0.26%)
Jun 23, 2023 7.530 7.720 7.400 7.620 8,963,458 +0.07(+0.93%)
Jun 22, 2023 7.470 7.590 7.400 7.550 12,122,638 +0.08(+1.07%)
Jun 21, 2023 7.510 7.520 7.400 7.470 13,893,916 -0.08(-1.06%)
Jun 20, 2023 7.480 7.620 7.445 7.550 15,738,149 +0.01(+0.13%)
Jun 16, 2023 7.600 7.620 7.520 7.540 15,292,811 -0.04(-0.53%)
Jun 15, 2023 7.480 7.655 7.445 7.580 19,422,212 +0.12(+1.61%)
Jun 14, 2023 7.570 7.620 7.390 7.460 11,753,725 -0.07(-0.93%)
Jun 13, 2023 7.330 7.605 7.320 7.530 14,666,766 +0.22(+3.01%)
Jun 12, 2023 7.350 7.380 7.270 7.310 6,659,476 -0.02(-0.27%)
Jun 09, 2023 7.400 7.450 7.280 7.330 14,917,784 -0.06(-0.81%)
Jun 08, 2023 7.510 7.645 7.370 7.390 17,340,684 +0.01(+0.14%)
Jun 07, 2023 7.290 7.430 7.240 7.380 21,983,570 +0.15(+2.07%)
Jun 06, 2023 7.260 7.370 7.220 7.230 19,774,288 +0.02(+0.28%)
Jun 05, 2023 7.220 7.245 7.140 7.210 11,187,607 -0.02(-0.28%)
Jun 02, 2023 7.250 7.260 7.120 7.230 10,316,993 +0.03(+0.42%)
Jun 01, 2023 7.230 7.290 7.170 7.200 17,534,248 +0.00(+0.00%)
May 31, 2023 7.200 7.280 7.085 7.200 20,442,486 -0.01(-0.14%)
May 30, 2023 7.510 7.520 7.190 7.210 13,599,046 -0.24(-3.22%)
May 26, 2023 7.450 7.500 7.330 7.450 14,813,401 +0.12(+1.64%)
May 25, 2023 7.460 7.500 7.250 7.330 20,779,464 -0.24(-3.17%)
May 24, 2023 7.640 7.650 7.500 7.570 11,341,121 -0.12(-1.56%)
May 23, 2023 7.920 7.965 7.680 7.690 16,272,300 -0.26(-3.27%)
May 22, 2023 8.030 8.060 7.870 7.950 13,384,810 +0.04(+0.51%)
May 19, 2023 8.300 8.360 7.895 7.910 77,692,216 -0.35(-4.24%)
May 18, 2023 8.450 8.760 8.230 8.260 33,691,220 +0.13(+1.60%)
May 17, 2023 8.200 8.205 7.990 8.130 9,103,031 +0.00(+0.00%)
May 16, 2023 8.010 8.176 8.010 8.130 18,729,052 +0.06(+0.74%)
May 15, 2023 8.040 8.180 8.025 8.070 10,608,189 +0.04(+0.50%)
May 12, 2023 8.140 8.185 7.910 8.030 18,032,056 -0.18(-2.19%)
May 11, 2023 8.410 8.420 8.110 8.210 14,747,774 -0.14(-1.68%)
May 10, 2023 8.330 8.505 8.020 8.350 26,327,668 -0.75(-8.24%)
May 09, 2023 9.020 9.210 8.970 9.100 8,327,286 +0.04(+0.44%)
May 08, 2023 8.840 9.090 8.835 9.060 10,102,068 +0.29(+3.31%)
May 05, 2023 8.750 8.825 8.700 8.770 5,656,115 +0.10(+1.15%)
May 04, 2023 8.740 8.780 8.600 8.670 5,689,227 -0.13(-1.48%)
May 03, 2023 8.830 8.930 8.730 8.800 6,532,088 +0.00(+0.00%)
May 02, 2023 8.780 8.830 8.690 8.800 6,966,456 -0.04(-0.45%)
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.