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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.98 -0.10 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 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%)
Nov 01, 2019 8.110 8.420 8.095 8.350 13,771,100 +0.27(+3.34%)
Oct 31, 2019 8.170 8.220 8.030 8.080 13,875,211 -0.11(-1.34%)
Oct 30, 2019 8.390 8.400 8.070 8.190 14,551,830 -0.19(-2.27%)
Oct 29, 2019 8.220 8.470 8.130 8.380 20,469,068 +0.21(+2.57%)
Oct 28, 2019 8.060 8.310 8.050 8.170 16,393,684 +0.14(+1.74%)
Oct 25, 2019 8.100 8.200 7.940 8.030 12,199,900 -0.13(-1.59%)
Oct 24, 2019 7.950 8.200 7.730 8.160 26,164,252 +0.23(+2.90%)
Oct 23, 2019 8.040 8.050 7.680 7.930 27,708,200 -0.10(-1.25%)
Oct 22, 2019 8.330 8.330 7.840 8.030 27,051,098 -0.12(-1.47%)
Oct 21, 2019 7.530 8.950 7.500 8.150 77,392,624 +0.65(+8.67%)
Oct 18, 2019 7.660 7.880 7.410 7.500 21,366,100 -0.27(-3.47%)
Oct 17, 2019 7.170 7.770 7.130 7.770 46,410,136 +0.82(+11.80%)
Oct 16, 2019 7.200 7.580 6.860 6.950 48,517,720 -0.02(-0.29%)
Oct 15, 2019 6.700 7.090 6.620 6.970 13,518,453 +0.24(+3.57%)
Oct 14, 2019 6.900 6.900 6.660 6.730 8,231,034 -0.17(-2.46%)
Oct 11, 2019 6.720 6.990 6.700 6.900 12,511,200 +0.16(+2.37%)
Oct 10, 2019 6.600 6.840 6.595 6.740 12,105,660 +0.20(+3.06%)
Oct 09, 2019 6.600 6.650 6.440 6.540 10,605,933 +0.01(+0.15%)
Oct 08, 2019 6.960 6.970 6.530 6.530 19,592,332 -0.45(-6.45%)
Oct 07, 2019 6.930 7.150 6.930 6.980 11,096,469 +0.01(+0.14%)
Oct 04, 2019 7.040 7.130 6.878 6.970 8,681,600 -0.07(-0.99%)
Oct 03, 2019 6.960 7.040 6.690 7.040 15,701,808 +0.06(+0.86%)
Oct 02, 2019 6.730 7.030 6.600 6.980 16,324,992 +0.22(+3.25%)
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.