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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.01 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 29, 2023 10.40 10.51 10.40 10.44 3,905,021 -0.03(-0.29%)
Dec 28, 2023 10.45 10.57 10.39 10.47 4,455,801 -0.06(-0.57%)
Dec 27, 2023 10.43 10.59 10.43 10.53 4,297,746 +0.05(+0.48%)
Dec 26, 2023 10.41 10.53 10.34 10.48 5,612,032 +0.00(+0.00%)
Dec 22, 2023 10.55 10.70 10.44 10.48 4,774,851 -0.11(-1.04%)
Dec 21, 2023 10.49 10.62 10.37 10.59 5,887,730 +0.18(+1.73%)
Dec 20, 2023 10.65 10.65 10.41 10.41 7,526,495 -0.22(-2.07%)
Dec 19, 2023 10.13 10.65 10.13 10.63 9,057,327 +0.50(+4.94%)
Dec 18, 2023 10.19 10.21 10.00 10.13 6,923,446 +0.15(+1.50%)
Dec 15, 2023 10.23 10.29 9.900 9.980 8,409,268 -0.25(-2.44%)
Dec 14, 2023 10.15 10.48 10.12 10.23 10,858,267 +0.08(+0.79%)
Dec 13, 2023 9.580 10.27 9.560 10.15 10,721,937 +0.48(+4.96%)
Dec 12, 2023 9.400 9.705 9.400 9.670 6,018,293 +0.22(+2.33%)
Dec 11, 2023 9.730 9.790 9.350 9.450 9,802,431 -0.37(-3.77%)
Dec 08, 2023 9.930 9.980 9.800 9.820 4,402,441 -0.15(-1.50%)
Dec 07, 2023 9.850 9.980 9.700 9.970 5,552,995 +0.14(+1.42%)
Dec 06, 2023 10.07 10.18 9.800 9.830 4,497,868 -0.23(-2.29%)
Dec 05, 2023 10.06 10.17 10.00 10.06 9,038,430 +0.03(+0.30%)
Dec 04, 2023 9.650 10.05 9.640 10.03 7,766,232 +0.32(+3.30%)
Dec 01, 2023 9.820 9.870 9.610 9.710 6,573,588 -0.11(-1.12%)
Nov 30, 2023 9.640 10.00 9.610 9.820 10,012,156 +0.13(+1.34%)
Nov 29, 2023 9.760 9.820 9.630 9.690 8,543,830 -0.11(-1.12%)
Nov 28, 2023 9.850 9.854 9.632 9.800 8,596,718 -0.08(-0.81%)
Nov 27, 2023 9.820 10.07 9.700 9.880 17,073,092 +0.33(+3.46%)
Nov 24, 2023 9.500 9.620 9.470 9.550 3,170,281 +0.09(+0.95%)
Nov 22, 2023 9.410 9.520 9.360 9.460 8,104,028 +0.19(+2.05%)
Nov 21, 2023 9.380 9.580 9.265 9.270 9,801,920 -0.18(-1.90%)
Nov 20, 2023 9.060 9.480 9.040 9.450 9,643,896 +0.40(+4.42%)
Nov 17, 2023 8.840 9.070 8.830 9.050 7,245,752 +0.29(+3.31%)
Nov 16, 2023 8.910 8.955 8.640 8.760 7,222,710 -0.20(-2.23%)
Nov 15, 2023 8.940 9.035 8.720 8.960 9,486,272 +0.05(+0.56%)
Nov 14, 2023 8.900 8.960 8.815 8.910 6,133,306 +0.09(+1.02%)
Nov 13, 2023 8.600 8.990 8.550 8.820 10,736,020 +0.14(+1.61%)
Nov 10, 2023 8.810 8.850 8.545 8.680 8,372,122 -0.09(-1.03%)
Nov 09, 2023 9.130 9.150 8.700 8.770 8,485,295 -0.38(-4.15%)
Nov 08, 2023 9.270 9.569 9.120 9.150 12,222,906 +0.11(+1.22%)
Nov 07, 2023 9.070 9.205 8.950 9.040 13,120,487 -0.01(-0.11%)
Nov 06, 2023 8.980 9.115 8.960 9.050 7,761,172 +0.06(+0.67%)
Nov 03, 2023 8.790 9.110 8.770 8.990 8,121,383 +0.21(+2.39%)
Nov 02, 2023 8.850 8.880 8.715 8.780 5,234,214 +0.02(+0.23%)
Nov 01, 2023 8.620 8.810 8.600 8.760 6,676,692 +0.18(+2.10%)
Oct 31, 2023 8.590 8.620 8.420 8.580 7,136,567 +0.03(+0.35%)
Oct 30, 2023 8.230 8.600 8.225 8.550 11,130,472 +0.43(+5.30%)
Oct 27, 2023 8.240 8.270 8.100 8.120 4,086,916 -0.15(-1.81%)
Oct 26, 2023 8.170 8.360 8.140 8.270 5,304,893 +0.06(+0.73%)
Oct 25, 2023 8.200 8.385 8.185 8.210 4,796,507 +0.02(+0.24%)
Oct 24, 2023 8.220 8.270 8.070 8.190 7,996,382 +0.01(+0.12%)
Oct 23, 2023 8.110 8.270 8.055 8.180 6,020,162 +0.06(+0.74%)
Oct 20, 2023 8.130 8.270 8.115 8.120 7,339,764 -0.04(-0.49%)
Oct 19, 2023 8.450 8.460 8.160 8.160 7,576,969 -0.30(-3.55%)
Oct 18, 2023 8.570 8.700 8.460 8.460 8,327,108 -0.20(-2.31%)
Oct 17, 2023 8.680 8.790 8.605 8.660 6,370,309 -0.08(-0.92%)
Oct 16, 2023 8.660 8.790 8.640 8.740 6,604,064 +0.08(+0.92%)
Oct 13, 2023 8.950 8.950 8.485 8.660 11,868,665 -0.27(-3.02%)
Oct 12, 2023 8.920 9.020 8.785 8.930 11,860,782 -0.11(-1.22%)
Oct 11, 2023 9.240 9.280 8.975 9.040 5,710,152 -0.21(-2.27%)
Oct 10, 2023 8.870 9.430 8.850 9.250 13,192,441 +0.43(+4.88%)
Oct 09, 2023 9.100 9.225 8.790 8.820 16,944,058 -0.60(-6.37%)
Oct 06, 2023 9.280 9.595 9.190 9.420 8,291,828 +0.08(+0.86%)
Oct 05, 2023 9.040 9.360 8.940 9.340 13,952,643 +0.15(+1.63%)
Oct 04, 2023 9.740 9.760 9.050 9.190 16,918,042 -0.41(-4.27%)
Oct 03, 2023 9.800 9.880 9.520 9.600 9,697,879 -0.41(-4.10%)
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.