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 (%)
Jan 31, 2020 10.25 10.40 10.11 10.40 14,613,800 +0.13(+1.27%)
Jan 30, 2020 10.31 10.50 10.11 10.27 10,780,176 -0.11(-1.06%)
Jan 29, 2020 10.34 10.59 10.24 10.38 15,729,472 +0.13(+1.27%)
Jan 28, 2020 10.22 10.52 10.15 10.25 12,828,650 +0.12(+1.18%)
Jan 27, 2020 9.800 10.14 9.540 10.13 11,462,110 +0.03(+0.30%)
Jan 24, 2020 10.39 10.43 9.940 10.10 14,756,700 -0.29(-2.79%)
Jan 23, 2020 10.38 10.49 10.24 10.39 12,051,321 -0.06(-0.57%)
Jan 22, 2020 10.17 10.55 10.06 10.45 15,580,498 +0.43(+4.29%)
Jan 21, 2020 10.21 10.31 10.01 10.02 14,268,911 -0.18(-1.76%)
Jan 17, 2020 10.67 10.70 10.15 10.20 15,848,100 -0.42(-3.95%)
Jan 16, 2020 10.66 11.13 10.55 10.62 19,049,596 +0.08(+0.76%)
Jan 15, 2020 10.17 10.83 10.17 10.54 32,701,636 +0.50(+4.98%)
Jan 14, 2020 9.170 10.10 9.160 10.04 29,962,328 +0.87(+9.49%)
Jan 13, 2020 9.050 9.180 8.770 9.170 16,018,003 +0.16(+1.78%)
Jan 10, 2020 9.030 9.155 8.955 9.010 7,867,100 -0.01(-0.11%)
Jan 09, 2020 9.000 9.080 8.910 9.020 10,444,656 +0.10(+1.12%)
Jan 08, 2020 9.100 9.130 8.880 8.920 12,820,909 -0.18(-1.98%)
Jan 07, 2020 9.240 9.280 9.080 9.100 10,638,093 +0.03(+0.33%)
Jan 06, 2020 9.000 9.150 8.930 9.070 10,946,766 -0.02(-0.22%)
Jan 03, 2020 9.400 9.420 9.060 9.090 19,495,400 -0.47(-4.92%)
Jan 02, 2020 9.870 9.930 9.460 9.560 18,662,552 -0.24(-2.45%)
Dec 31, 2019 9.700 10.05 9.620 9.800 17,189,000 +0.08(+0.82%)
Dec 30, 2019 9.890 9.940 9.700 9.720 13,645,616 -0.24(-2.41%)
Dec 27, 2019 10.23 10.25 9.860 9.960 10,850,800 -0.18(-1.78%)
Dec 26, 2019 9.980 10.29 9.980 10.14 10,428,877 +0.09(+0.90%)
Dec 24, 2019 9.900 10.09 9.900 10.05 4,868,300 +0.09(+0.90%)
Dec 23, 2019 9.980 10.09 9.760 9.960 16,393,769 -0.16(-1.58%)
Dec 20, 2019 9.980 10.14 9.900 10.12 13,584,400 +0.15(+1.50%)
Dec 19, 2019 9.790 9.990 9.710 9.970 10,451,808 +0.17(+1.73%)
Dec 18, 2019 9.700 9.890 9.690 9.800 9,184,857 +0.10(+1.03%)
Dec 17, 2019 9.880 9.920 9.650 9.700 10,202,312 -0.16(-1.62%)
Dec 16, 2019 9.670 10.03 9.630 9.860 13,155,897 +0.22(+2.28%)
Dec 13, 2019 9.910 9.970 9.610 9.640 13,520,900 -0.16(-1.63%)
Dec 12, 2019 9.540 9.900 9.540 9.800 14,166,573 +0.24(+2.51%)
Dec 11, 2019 9.450 9.600 9.380 9.560 10,168,202 +0.07(+0.74%)
Dec 10, 2019 9.790 9.790 9.450 9.490 14,551,377 -0.33(-3.36%)
Dec 09, 2019 9.800 9.910 9.580 9.820 12,711,465 -0.10(-1.01%)
Dec 06, 2019 9.850 10.11 9.850 9.920 12,257,900 +0.10(+1.02%)
Dec 05, 2019 10.32 10.41 9.760 9.820 20,034,008 -0.52(-5.03%)
Dec 04, 2019 10.29 10.52 10.15 10.34 12,860,367 +0.08(+0.78%)
Dec 03, 2019 10.12 10.33 9.930 10.26 13,339,081 +0.00(+0.00%)
Dec 02, 2019 10.41 10.56 10.23 10.26 13,147,624 -0.16(-1.54%)
Nov 29, 2019 10.37 10.60 10.34 10.42 7,897,100 -0.03(-0.29%)
Nov 27, 2019 9.820 10.50 9.810 10.45 20,714,200 +0.58(+5.88%)
Nov 26, 2019 10.76 10.78 9.640 9.870 45,195,172 -0.90(-8.36%)
Nov 25, 2019 10.67 10.99 10.55 10.77 27,074,080 +0.54(+5.28%)
Nov 22, 2019 10.30 10.58 10.17 10.23 13,014,700 -0.02(-0.20%)
Nov 21, 2019 10.48 10.50 10.19 10.25 13,310,031 -0.17(-1.63%)
Nov 20, 2019 10.21 10.52 10.11 10.42 16,600,003 +0.13(+1.26%)
Nov 19, 2019 10.58 10.79 10.20 10.29 31,075,184 -0.05(-0.48%)
Nov 18, 2019 10.28 10.43 10.04 10.34 24,558,152 +0.14(+1.37%)
Nov 15, 2019 9.470 10.28 9.370 10.20 29,330,100 +0.83(+8.86%)
Nov 14, 2019 9.780 9.860 9.320 9.370 18,248,608 -0.41(-4.19%)
Nov 13, 2019 9.600 9.970 9.530 9.780 25,590,560 +0.17(+1.77%)
Nov 12, 2019 9.370 9.610 9.250 9.610 19,949,330 +0.28(+3.00%)
Nov 11, 2019 9.285 9.600 9.210 9.330 22,209,512 +0.03(+0.32%)
Nov 08, 2019 8.530 9.320 8.450 9.300 34,716,900 +0.83(+9.80%)
Nov 07, 2019 8.570 9.160 8.300 8.470 54,391,644 +0.37(+4.57%)
Nov 06, 2019 8.560 8.610 8.090 8.100 20,254,048 -0.44(-5.15%)
Nov 05, 2019 8.950 9.000 8.470 8.540 19,401,602 -0.26(-2.95%)
Nov 04, 2019 8.460 8.930 8.450 8.800 21,703,136 +0.45(+5.39%)
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.