Skip to main content

Teva Pharmaceutical Industries ADR (NY: TEVA )

14.11 -0.32 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 10.21 10.26 9.960 10.01 7,224,338 -0.19(-1.86%)
Sep 29, 2023 10.24 10.34 10.16 10.20 5,398,325 -0.02(-0.20%)
Sep 28, 2023 10.03 10.25 10.01 10.22 6,715,262 +0.21(+2.10%)
Sep 27, 2023 10.20 10.23 9.850 10.01 9,179,846 -0.21(-2.05%)
Sep 26, 2023 10.19 10.40 10.19 10.22 7,641,387 -0.03(-0.29%)
Sep 25, 2023 10.30 10.27 10.18 10.25 6,711,584 -0.10(-0.97%)
Sep 22, 2023 10.37 10.54 10.32 10.35 7,139,258 +0.01(+0.10%)
Sep 21, 2023 10.61 10.63 10.32 10.34 7,731,426 -0.36(-3.36%)
Sep 20, 2023 10.38 10.72 10.38 10.70 8,793,669 +0.41(+3.98%)
Sep 19, 2023 10.54 10.56 10.26 10.29 7,997,295 -0.25(-2.37%)
Sep 18, 2023 10.54 10.66 10.52 10.54 10,613,565 -0.05(-0.47%)
Sep 15, 2023 10.54 10.66 10.53 10.59 8,816,823 +0.03(+0.28%)
Sep 14, 2023 10.32 10.59 10.30 10.56 12,047,162 +0.23(+2.23%)
Sep 13, 2023 10.05 10.36 10.02 10.33 12,482,872 +0.30(+2.99%)
Sep 12, 2023 10.05 10.14 9.980 10.03 12,096,893 -0.01(-0.10%)
Sep 11, 2023 9.740 10.05 9.730 10.04 13,436,505 +0.42(+4.37%)
Sep 08, 2023 9.410 9.660 9.390 9.620 6,553,673 +0.27(+2.89%)
Sep 07, 2023 9.380 9.390 9.260 9.350 6,590,769 -0.13(-1.37%)
Sep 06, 2023 9.530 9.540 9.390 9.480 7,669,973 -0.08(-0.84%)
Sep 05, 2023 9.780 9.790 9.540 9.560 7,783,407 -0.28(-2.85%)
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.