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

Teva Pharmaceutical Industries ADR (NY: TEVA )

16.25 +0.25 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2022 9.400 9.718 9.345 9.380 21,102,900 -0.07(-0.74%)
Jul 28, 2022 8.990 9.520 8.970 9.450 30,286,448 +0.31(+3.39%)
Jul 27, 2022 8.600 9.180 8.210 9.140 69,834,136 +2.02(+28.37%)
Jul 26, 2022 7.210 7.260 7.120 7.120 15,737,169 -0.07(-0.97%)
Jul 25, 2022 7.080 7.255 7.040 7.190 14,974,059 +0.18(+2.57%)
Jul 22, 2022 7.180 7.275 6.970 7.010 9,047,421 -0.19(-2.64%)
Jul 21, 2022 7.220 7.245 7.070 7.200 12,117,032 -0.05(-0.69%)
Jul 20, 2022 7.390 7.400 7.200 7.250 11,706,663 -0.11(-1.49%)
Jul 19, 2022 7.130 7.380 7.115 7.360 16,295,018 +0.30(+4.25%)
Jul 18, 2022 7.130 7.200 7.030 7.060 9,536,731 +0.05(+0.71%)
Jul 15, 2022 6.980 7.035 6.845 7.010 8,026,590 +0.12(+1.74%)
Jul 14, 2022 6.850 6.940 6.779 6.890 9,217,109 -0.06(-0.86%)
Jul 13, 2022 6.950 7.005 6.805 6.950 7,654,577 -0.05(-0.71%)
Jul 12, 2022 6.900 7.100 6.810 7.000 13,393,838 +0.14(+2.04%)
Jul 11, 2022 7.290 7.330 6.785 6.860 19,280,914 -0.58(-7.80%)
Jul 08, 2022 7.580 7.595 7.420 7.440 7,966,931 -0.16(-2.11%)
Jul 07, 2022 7.570 7.640 7.480 7.600 7,815,970 +0.05(+0.66%)
Jul 06, 2022 7.710 7.750 7.390 7.550 10,343,411 -0.16(-2.08%)
Jul 05, 2022 7.720 7.760 7.545 7.710 7,612,059 -0.18(-2.28%)
Jul 01, 2022 7.510 7.910 7.420 7.890 10,987,860 +0.37(+4.92%)
Jun 30, 2022 7.800 7.810 7.505 7.520 12,177,155 -0.43(-5.41%)
Jun 29, 2022 7.890 7.980 7.781 7.950 9,656,275 +0.12(+1.53%)
Jun 28, 2022 8.210 8.340 7.830 7.830 10,408,213 -0.38(-4.63%)
Jun 27, 2022 7.800 8.365 7.750 8.210 25,362,374 +0.47(+6.07%)
Jun 24, 2022 7.770 7.810 7.680 7.740 19,361,800 +0.07(+0.91%)
Jun 23, 2022 7.710 7.750 7.485 7.670 17,849,942 +0.03(+0.39%)
Jun 22, 2022 7.600 7.740 7.560 7.640 13,292,565 -0.04(-0.52%)
Jun 21, 2022 7.830 7.900 7.680 7.680 10,617,615 -0.03(-0.39%)
Jun 17, 2022 7.730 7.805 7.532 7.710 17,754,462 +0.08(+1.05%)
Jun 16, 2022 7.950 7.990 7.590 7.630 14,026,074 -0.50(-6.15%)
Jun 15, 2022 7.980 8.240 7.980 8.130 10,141,475 +0.28(+3.57%)
Jun 14, 2022 7.930 8.025 7.760 7.850 7,391,074 -0.04(-0.51%)
Jun 13, 2022 8.140 8.170 7.835 7.890 10,518,114 -0.43(-5.17%)
Jun 10, 2022 8.310 8.390 8.120 8.320 11,255,147 -0.13(-1.54%)
Jun 09, 2022 8.770 8.770 8.390 8.450 9,607,111 -0.35(-3.98%)
Jun 08, 2022 8.860 8.955 8.785 8.800 6,132,536 -0.13(-1.46%)
Jun 07, 2022 8.980 9.060 8.890 8.930 7,195,463 -0.13(-1.43%)
Jun 06, 2022 9.310 9.330 8.970 9.060 5,860,687 -0.24(-2.58%)
Jun 03, 2022 9.400 9.460 9.200 9.300 7,995,245 -0.22(-2.31%)
Jun 02, 2022 9.330 9.520 9.260 9.520 9,471,652 +0.19(+2.04%)
Jun 01, 2022 9.200 9.400 9.030 9.330 9,141,875 +0.23(+2.53%)
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%)
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.