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

Teva Pharmaceutical Industries ADR (NY: TEVA )

14.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
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%)
May 01, 2023 8.770 8.900 8.720 8.840 5,083,272 +0.11(+1.26%)
Apr 28, 2023 8.490 8.780 8.490 8.730 9,530,579 +0.21(+2.46%)
Apr 27, 2023 8.280 8.610 8.195 8.520 7,173,390 +0.31(+3.78%)
Apr 26, 2023 8.220 8.250 8.130 8.210 6,366,403 -0.02(-0.24%)
Apr 25, 2023 8.310 8.355 8.200 8.230 5,766,547 -0.12(-1.44%)
Apr 24, 2023 8.320 8.350 8.275 8.350 5,419,046 +0.00(+0.00%)
Apr 21, 2023 8.300 8.410 8.300 8.350 3,972,780 +0.00(+0.00%)
Apr 20, 2023 8.350 8.430 8.305 8.350 7,918,443 -0.14(-1.65%)
Apr 19, 2023 8.470 8.530 8.415 8.490 11,691,993 -0.05(-0.59%)
Apr 18, 2023 8.550 8.620 8.490 8.540 13,580,308 +0.04(+0.47%)
Apr 17, 2023 8.350 8.560 8.290 8.500 11,959,735 +0.21(+2.53%)
Apr 14, 2023 8.600 8.690 8.100 8.290 35,023,140 -0.97(-10.48%)
Apr 13, 2023 9.420 9.465 9.230 9.260 9,210,342 -0.10(-1.07%)
Apr 12, 2023 9.560 9.600 9.270 9.360 7,729,808 -0.11(-1.16%)
Apr 11, 2023 9.530 9.585 9.460 9.470 6,780,766 +0.06(+0.64%)
Apr 10, 2023 9.270 9.455 9.220 9.410 5,751,535 +0.14(+1.51%)
Apr 06, 2023 9.270 9.340 9.245 9.270 8,031,684 +0.07(+0.76%)
Apr 05, 2023 9.150 9.240 9.070 9.200 5,358,941 +0.10(+1.10%)
Apr 04, 2023 9.180 9.220 9.020 9.100 10,319,496 -0.02(-0.22%)
Apr 03, 2023 8.950 9.170 8.900 9.120 13,498,879 +0.27(+3.05%)
Mar 31, 2023 8.880 8.895 8.795 8.850 5,362,850 +0.03(+0.34%)
Mar 30, 2023 8.920 8.970 8.790 8.820 7,312,595 -0.02(-0.23%)
Mar 29, 2023 8.750 8.905 8.730 8.840 21,558,980 +0.08(+0.91%)
Mar 28, 2023 8.690 8.850 8.690 8.760 7,794,658 +0.03(+0.34%)
Mar 27, 2023 8.620 8.770 8.545 8.730 8,766,831 +0.29(+3.44%)
Mar 24, 2023 8.420 8.540 8.280 8.440 7,776,755 -0.09(-1.06%)
Mar 23, 2023 8.760 8.830 8.400 8.530 10,418,316 -0.20(-2.29%)
Mar 22, 2023 8.930 9.000 8.730 8.730 6,918,917 -0.07(-0.80%)
Mar 21, 2023 8.650 8.985 8.610 8.800 13,016,101 +0.27(+3.17%)
Mar 20, 2023 8.360 8.650 8.270 8.530 19,588,726 +0.17(+2.03%)
Mar 17, 2023 8.430 8.455 8.300 8.360 8,690,637 -0.14(-1.65%)
Mar 16, 2023 8.590 8.590 8.360 8.500 10,829,806 -0.17(-1.96%)
Mar 15, 2023 8.700 8.730 8.505 8.670 12,615,503 -0.24(-2.69%)
Mar 14, 2023 9.050 9.120 8.830 8.910 8,832,713 -0.03(-0.34%)
Mar 13, 2023 9.070 9.105 8.900 8.940 12,655,308 -0.18(-1.97%)
Mar 10, 2023 9.300 9.345 9.080 9.120 7,801,405 -0.20(-2.15%)
Mar 09, 2023 9.640 9.670 9.300 9.320 5,854,455 -0.33(-3.42%)
Mar 08, 2023 9.510 9.690 9.340 9.650 8,098,462 +0.21(+2.22%)
Mar 07, 2023 9.790 9.832 9.350 9.440 13,924,002 -0.47(-4.74%)
Mar 06, 2023 10.07 10.14 9.860 9.910 7,406,013 -0.13(-1.29%)
Mar 03, 2023 10.00 10.07 9.925 10.04 5,338,897 +0.08(+0.80%)
Mar 02, 2023 9.990 10.02 9.880 9.960 6,281,669 -0.12(-1.19%)
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.