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

Teva Pharmaceutical Industries ADR (NY: TEVA )

14.05 +0.07 (+0.54%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 2, 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 (%)
Sep 30, 2022 7.860 8.240 7.850 8.070 10,387,316 +0.25(+3.20%)
Sep 29, 2022 7.890 7.920 7.670 7.820 7,831,061 -0.14(-1.76%)
Sep 28, 2022 7.810 8.010 7.750 7.960 8,314,354 +0.22(+2.84%)
Sep 27, 2022 7.790 7.845 7.640 7.740 8,631,742 +0.05(+0.65%)
Sep 26, 2022 7.820 7.970 7.690 7.690 6,893,272 -0.21(-2.66%)
Sep 23, 2022 8.000 8.010 7.750 7.900 9,314,708 -0.16(-1.99%)
Sep 22, 2022 8.150 8.170 8.000 8.060 9,163,774 -0.16(-1.95%)
Sep 21, 2022 8.440 8.500 8.210 8.220 8,863,655 -0.20(-2.38%)
Sep 20, 2022 8.590 8.655 8.420 8.420 9,363,982 -0.25(-2.88%)
Sep 19, 2022 8.580 8.700 8.460 8.670 11,046,997 -0.14(-1.59%)
Sep 16, 2022 8.750 8.840 8.655 8.810 7,668,098 -0.08(-0.90%)
Sep 15, 2022 8.920 9.040 8.880 8.890 6,764,767 -0.05(-0.56%)
Sep 14, 2022 8.960 9.050 8.720 8.940 11,308,673 -0.07(-0.78%)
Sep 13, 2022 9.180 9.220 8.910 9.010 11,410,252 -0.35(-3.74%)
Sep 12, 2022 9.320 9.420 9.295 9.360 6,921,337 +0.19(+2.07%)
Sep 09, 2022 9.050 9.260 9.040 9.170 7,198,531 +0.17(+1.89%)
Sep 08, 2022 8.800 9.060 8.765 9.000 7,440,187 +0.16(+1.81%)
Sep 07, 2022 8.730 8.910 8.680 8.840 7,044,308 +0.10(+1.14%)
Sep 06, 2022 8.630 8.820 8.470 8.740 14,526,978 -0.10(-1.13%)
Sep 02, 2022 8.980 9.045 8.820 8.840 7,848,648 -0.09(-1.01%)
Sep 01, 2022 8.840 8.990 8.640 8.930 13,073,162 -0.11(-1.22%)
Aug 31, 2022 9.020 9.200 8.980 9.040 11,739,341 +0.00(+0.00%)
Aug 30, 2022 9.350 9.380 9.030 9.040 11,388,137 -0.36(-3.83%)
Aug 29, 2022 9.460 9.505 9.335 9.400 10,209,064 -0.19(-1.98%)
Aug 26, 2022 9.930 10.01 9.555 9.590 9,367,547 -0.30(-3.03%)
Aug 25, 2022 10.01 10.04 9.805 9.890 8,835,332 -0.14(-1.40%)
Aug 24, 2022 10.04 10.16 9.970 10.03 7,389,630 -0.03(-0.30%)
Aug 23, 2022 10.11 10.30 10.00 10.06 10,464,149 -0.10(-0.98%)
Aug 22, 2022 10.17 10.24 9.910 10.16 9,301,587 -0.21(-2.03%)
Aug 19, 2022 10.41 10.49 10.22 10.37 12,002,959 +0.03(+0.29%)
Aug 18, 2022 9.540 10.80 9.540 10.34 18,976,764 +0.33(+3.30%)
Aug 17, 2022 10.80 10.82 9.400 10.01 37,521,868 -1.02(-9.25%)
Aug 16, 2022 11.08 11.21 10.93 11.03 12,774,906 -0.17(-1.52%)
Aug 15, 2022 10.97 11.28 10.92 11.20 9,724,809 -0.01(-0.09%)
Aug 12, 2022 11.07 11.32 11.04 11.21 12,480,148 +0.12(+1.08%)
Aug 11, 2022 11.33 11.34 11.06 11.09 13,081,227 -0.11(-0.98%)
Aug 10, 2022 11.09 11.23 11.03 11.20 15,204,988 +0.20(+1.82%)
Aug 09, 2022 10.83 11.15 10.82 11.00 17,126,984 -0.03(-0.27%)
Aug 08, 2022 10.86 11.05 10.80 11.03 20,276,072 +0.34(+3.18%)
Aug 05, 2022 10.25 10.74 10.21 10.69 21,751,408 +0.57(+5.63%)
Aug 04, 2022 10.01 10.15 9.980 10.12 19,332,178 +0.15(+1.50%)
Aug 03, 2022 9.900 10.05 9.740 9.970 18,780,082 +0.14(+1.42%)
Aug 02, 2022 9.490 9.925 9.460 9.830 19,565,572 +0.35(+3.69%)
Aug 01, 2022 9.220 9.660 9.180 9.480 21,193,236 +0.10(+1.07%)
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%)
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.