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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.99 -0.09 (-0.60%)
Streaming Delayed Price Updated: 3:35 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 (%)
Jan 31, 2022 8.270 8.530 8.430 9,930,473 +0.09(+1.08%)
Jan 28, 2022 8.270 8.370 8.160 8.340 5,716,308 +0.11(+1.34%)
Jan 27, 2022 8.420 8.505 8.220 8.230 7,021,122 -0.18(-2.14%)
Jan 26, 2022 8.550 8.640 8.320 8.410 6,393,441 -0.12(-1.41%)
Jan 25, 2022 8.370 8.620 8.290 8.530 8,494,527 +0.07(+0.83%)
Jan 24, 2022 8.300 8.490 8.050 8.460 11,443,042 -0.05(-0.59%)
Jan 21, 2022 8.600 8.720 8.450 8.510 8,550,541 -0.13(-1.50%)
Jan 20, 2022 8.850 8.965 8.640 8.640 5,677,400 -0.20(-2.26%)
Jan 19, 2022 8.910 8.960 8.700 8.840 7,863,216 -0.05(-0.56%)
Jan 18, 2022 9.080 9.130 8.840 8.890 8,959,248 -0.28(-3.05%)
Jan 14, 2022 9.170 0 -0.03(-0.33%)
Jan 13, 2022 9.090 9.270 9.060 9.200 7,980,664 +0.17(+1.88%)
Jan 12, 2022 9.160 9.230 8.950 9.030 7,455,205 -0.05(-0.55%)
Jan 11, 2022 8.980 9.120 8.880 9.080 7,258,144 -0.04(-0.44%)
Jan 10, 2022 8.770 9.130 8.770 9.120 11,551,677 +0.27(+3.05%)
Jan 07, 2022 8.520 8.930 8.520 8.850 10,750,395 +0.33(+3.87%)
Jan 06, 2022 8.400 8.650 8.270 8.520 10,518,733 +0.22(+2.65%)
Jan 05, 2022 8.460 8.640 8.265 8.300 8,487,804 -0.09(-1.07%)
Jan 04, 2022 8.460 8.505 8.220 8.390 7,299,371 +0.06(+0.72%)
Jan 03, 2022 8.050 8.430 8.010 8.330 10,677,525 +0.32(+4.00%)
Dec 31, 2021 7.860 8.155 7.730 8.010 14,348,821 +0.11(+1.39%)
Dec 30, 2021 8.410 8.687 7.900 7.900 26,744,504 -0.53(-6.29%)
Dec 29, 2021 8.600 8.600 8.430 8.430 6,574,743 -0.17(-1.98%)
Dec 28, 2021 8.550 8.840 8.530 8.600 7,846,364 +0.13(+1.53%)
Dec 27, 2021 8.470 8.520 8.350 8.470 7,177,848 +0.01(+0.12%)
Dec 23, 2021 8.350 8.500 8.310 8.460 5,690,507 +0.11(+1.32%)
Dec 22, 2021 8.250 8.415 8.230 8.350 5,422,228 +0.02(+0.24%)
Dec 21, 2021 8.070 8.480 8.070 8.330 11,285,611 +0.30(+3.74%)
Dec 20, 2021 8.080 8.100 7.780 8.030 15,436,681 -0.17(-2.07%)
Dec 17, 2021 8.160 8.256 8.010 8.200 10,805,754 +0.00(+0.00%)
Dec 16, 2021 8.180 8.360 8.160 8.200 8,034,743 +0.03(+0.37%)
Dec 15, 2021 8.160 8.220 7.980 8.170 8,048,228 -0.03(-0.37%)
Dec 14, 2021 8.040 8.395 8.010 8.200 9,089,849 +0.03(+0.37%)
Dec 13, 2021 8.270 8.300 8.020 8.170 10,062,101 -0.17(-2.04%)
Dec 10, 2021 8.320 8.447 8.270 8.340 6,105,848 +0.05(+0.60%)
Dec 09, 2021 8.490 8.555 8.290 8.290 6,481,230 -0.17(-2.01%)
Dec 08, 2021 8.380 8.495 8.340 8.460 8,540,717 +0.04(+0.48%)
Dec 07, 2021 8.290 8.445 8.275 8.420 10,595,899 +0.18(+2.18%)
Dec 06, 2021 8.140 8.350 8.030 8.240 9,256,216 +0.19(+2.36%)
Dec 03, 2021 8.200 8.230 7.940 8.050 12,982,335 -0.11(-1.35%)
Dec 02, 2021 8.180 8.310 8.030 8.160 11,092,707 -0.02(-0.24%)
Dec 01, 2021 8.410 8.515 8.150 8.180 11,912,332 -0.07(-0.85%)
Nov 30, 2021 8.520 8.590 8.190 8.250 14,694,727 -0.34(-3.96%)
Nov 29, 2021 8.570 8.600 8.260 8.590 17,547,716 +0.10(+1.18%)
Nov 26, 2021 8.550 8.600 8.350 8.490 11,120,201 -0.19(-2.19%)
Nov 24, 2021 8.740 8.760 8.670 8.680 9,305,280 -0.06(-0.69%)
Nov 23, 2021 8.760 8.920 8.710 8.740 10,308,024 -0.01(-0.11%)
Nov 22, 2021 8.930 8.930 8.750 8.750 8,665,600 -0.13(-1.46%)
Nov 19, 2021 8.900 8.980 8.810 8.880 7,219,499 -0.11(-1.22%)
Nov 18, 2021 9.140 9.010 8.905 8.990 7,313,304 -0.17(-1.86%)
Nov 17, 2021 9.320 9.390 9.060 9.160 7,252,584 -0.14(-1.51%)
Nov 16, 2021 9.350 9.480 9.170 9.300 7,761,120 -0.14(-1.48%)
Nov 15, 2021 9.490 9.599 9.420 9.440 4,840,371 -0.07(-0.74%)
Nov 12, 2021 9.460 9.570 9.380 9.510 5,895,635 -0.03(-0.31%)
Nov 11, 2021 9.450 9.590 9.400 9.540 5,393,004 +0.14(+1.49%)
Nov 10, 2021 9.240 9.400 8,621,113 +0.10(+1.08%)
Nov 09, 2021 9.340 9.400 9.135 9.300 7,116,245 -0.02(-0.21%)
Nov 08, 2021 9.180 9.340 9.090 9.320 7,697,502 +0.19(+2.08%)
Nov 05, 2021 9.200 9.300 9.080 9.130 8,130,951 -0.09(-0.98%)
Nov 04, 2021 9.410 9.410 9.105 9.220 13,401,678 -0.17(-1.81%)
Nov 03, 2021 9.870 9.880 9.390 9.390 21,172,036 -0.72(-7.12%)
Nov 02, 2021 9.730 10.26 9.620 10.11 28,937,976 +0.88(+9.53%)
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.