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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.84 -0.21 (-1.49%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 1, 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 (%)
Aug 30, 2019 7.000 7.050 6.740 6.900 14,773,100 -0.07(-1.00%)
Aug 29, 2019 7.040 7.155 6.910 6.970 19,299,800 +0.01(+0.14%)
Aug 28, 2019 6.770 7.050 6.600 6.960 16,732,958 +0.25(+3.73%)
Aug 27, 2019 7.620 7.670 6.670 6.710 44,246,880 -0.71(-9.57%)
Aug 26, 2019 7.200 7.600 7.180 7.420 22,501,808 +0.37(+5.25%)
Aug 23, 2019 7.220 7.380 7.010 7.050 15,311,400 -0.21(-2.89%)
Aug 22, 2019 7.480 7.550 7.130 7.260 13,692,245 -0.19(-2.55%)
Aug 21, 2019 7.210 7.530 7.050 7.450 26,066,608 +0.44(+6.28%)
Aug 20, 2019 6.770 7.390 6.750 7.010 32,609,400 +0.30(+4.47%)
Aug 19, 2019 6.490 6.820 6.480 6.710 16,971,056 +0.30(+4.68%)
Aug 16, 2019 6.210 6.440 6.080 6.410 17,853,000 +0.25(+4.06%)
Aug 15, 2019 6.390 6.400 6.070 6.160 22,411,930 -0.14(-2.22%)
Aug 14, 2019 6.850 6.850 6.280 6.300 40,008,540 -0.74(-10.51%)
Aug 13, 2019 7.000 7.340 6.960 7.040 17,935,024 +0.02(+0.28%)
Aug 12, 2019 7.020 7.200 6.960 7.020 14,181,294 +0.00(+0.00%)
Aug 09, 2019 7.280 7.280 6.950 7.020 19,923,700 -0.27(-3.70%)
Aug 08, 2019 7.090 7.420 6.600 7.290 30,427,388 +0.00(+0.00%)
Aug 07, 2019 6.590 7.380 6.340 7.290 55,538,464 +0.23(+3.26%)
Aug 06, 2019 7.830 7.880 6.930 7.060 47,542,480 -0.77(-9.83%)
Aug 05, 2019 7.800 7.910 7.530 7.830 15,063,641 -0.03(-0.38%)
Aug 02, 2019 7.770 7.990 7.680 7.860 10,377,800 +0.03(+0.38%)
Aug 01, 2019 7.970 8.160 7.780 7.830 14,009,036 -0.10(-1.26%)
Jul 31, 2019 7.940 8.140 7.850 7.930 13,542,950 +0.02(+0.25%)
Jul 30, 2019 7.850 7.970 7.680 7.910 14,081,324 +0.05(+0.64%)
Jul 29, 2019 7.830 7.950 7.630 7.860 25,297,128 +0.32(+4.24%)
Jul 26, 2019 7.620 7.680 7.480 7.540 20,320,500 -0.06(-0.79%)
Jul 25, 2019 8.000 8.030 7.570 7.600 18,720,952 -0.40(-5.00%)
Jul 24, 2019 7.710 8.080 7.680 8.000 15,519,142 +0.32(+4.17%)
Jul 23, 2019 7.650 7.870 7.610 7.680 14,792,739 -0.01(-0.13%)
Jul 22, 2019 7.840 7.850 7.460 7.690 25,726,586 -0.22(-2.78%)
Jul 19, 2019 7.870 8.000 7.760 7.910 17,325,800 +0.08(+1.02%)
Jul 18, 2019 8.030 8.060 7.660 7.830 20,607,680 -0.28(-3.45%)
Jul 17, 2019 8.150 8.160 7.810 8.110 33,045,584 -0.09(-1.10%)
Jul 16, 2019 8.520 8.590 8.180 8.200 16,521,164 -0.36(-4.21%)
Jul 15, 2019 8.840 8.880 8.300 8.560 32,309,496 -0.69(-7.46%)
Jul 12, 2019 8.970 9.320 8.910 9.250 11,134,400 +0.28(+3.12%)
Jul 11, 2019 9.190 9.200 8.850 8.970 17,385,568 -0.21(-2.29%)
Jul 10, 2019 9.250 9.280 8.970 9.180 17,067,684 -0.19(-2.03%)
Jul 09, 2019 9.000 9.420 8.910 9.370 12,080,749 +0.20(+2.18%)
Jul 08, 2019 9.410 9.590 9.070 9.170 17,702,104 -0.30(-3.17%)
Jul 05, 2019 9.790 10.03 9.380 9.470 21,178,600 -0.13(-1.35%)
Jul 03, 2019 9.550 9.690 9.500 9.600 10,182,100 +0.17(+1.80%)
Jul 02, 2019 9.340 9.480 9.240 9.430 11,442,592 +0.11(+1.18%)
Jul 01, 2019 9.430 9.540 9.220 9.320 15,072,065 +0.09(+0.98%)
Jun 28, 2019 9.200 9.390 9.060 9.230 17,754,100 +0.16(+1.76%)
Jun 27, 2019 8.900 9.140 8.800 9.070 15,907,440 +0.18(+2.02%)
Jun 26, 2019 8.850 8.970 8.580 8.890 16,042,736 +0.08(+0.91%)
Jun 25, 2019 8.390 8.980 8.180 8.810 33,408,232 +0.56(+6.79%)
Jun 24, 2019 8.610 8.610 8.190 8.250 16,490,870 -0.20(-2.37%)
Jun 21, 2019 8.160 8.510 7.960 8.450 17,997,200 +0.33(+4.06%)
Jun 20, 2019 8.280 8.520 8.060 8.120 19,906,292 -0.06(-0.73%)
Jun 19, 2019 8.360 8.480 8.140 8.180 16,358,520 -0.18(-2.15%)
Jun 18, 2019 8.180 8.530 8.160 8.360 15,528,304 +0.16(+1.95%)
Jun 17, 2019 8.200 8.410 7.960 8.200 16,541,147 -0.04(-0.49%)
Jun 14, 2019 8.610 8.640 8.190 8.240 17,205,900 -0.37(-4.30%)
Jun 13, 2019 8.740 8.970 8.540 8.610 15,695,064 -0.10(-1.15%)
Jun 12, 2019 9.030 9.050 8.250 8.710 26,610,140 -0.37(-4.07%)
Jun 11, 2019 9.250 9.320 9.060 9.080 13,468,830 -0.21(-2.26%)
Jun 10, 2019 9.080 9.470 9.050 9.290 10,425,284 +0.03(+0.32%)
Jun 07, 2019 9.450 9.520 9.175 9.260 14,771,200 -0.15(-1.59%)
Jun 06, 2019 9.520 9.570 9.300 9.410 10,613,464 -0.12(-1.26%)
Jun 05, 2019 9.700 9.720 9.250 9.530 23,428,696 +0.00(+0.00%)
Jun 04, 2019 9.190 9.640 9.080 9.530 21,174,012 +0.63(+7.08%)
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.