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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.91 -0.14 (-1.00%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 1, 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 (%)
Aug 31, 2023 9.610 9.860 9.615 9.760 8,005,707 +0.07(+0.72%)
Aug 30, 2023 9.700 9.790 9.680 9.690 4,020,130 -0.06(-0.62%)
Aug 29, 2023 9.640 9.810 9.620 9.750 4,267,466 +0.08(+0.83%)
Aug 28, 2023 9.570 9.740 9.570 9.670 5,401,510 -0.03(-0.31%)
Aug 25, 2023 9.720 9.750 9.510 9.700 5,052,534 +0.03(+0.31%)
Aug 24, 2023 9.700 9.880 9.650 9.670 5,750,287 -0.07(-0.72%)
Aug 23, 2023 9.730 9.800 9.700 9.740 4,756,705 -0.01(-0.10%)
Aug 22, 2023 9.700 9.930 9.665 9.750 10,391,171 +0.14(+1.46%)
Aug 21, 2023 9.630 9.650 9.550 9.610 5,314,417 +0.05(+0.52%)
Aug 18, 2023 9.370 9.619 9.370 9.560 6,951,148 +0.05(+0.53%)
Aug 17, 2023 9.370 9.530 9.220 9.510 12,476,452 +0.09(+0.96%)
Aug 16, 2023 9.480 9.535 9.410 9.420 5,224,819 -0.11(-1.15%)
Aug 15, 2023 9.490 9.640 9.440 9.530 6,091,104 -0.02(-0.21%)
Aug 14, 2023 9.695 9.707 9.490 9.550 6,760,172 -0.23(-2.35%)
Aug 11, 2023 9.620 9.838 9.574 9.780 5,534,098 +0.13(+1.35%)
Aug 10, 2023 9.740 9.800 9.540 9.650 7,701,185 -0.03(-0.31%)
Aug 09, 2023 9.790 9.920 9.660 9.680 6,531,322 -0.10(-1.02%)
Aug 08, 2023 9.520 9.800 9.500 9.780 6,899,359 +0.15(+1.56%)
Aug 07, 2023 9.760 9.805 9.575 9.630 8,996,952 -0.13(-1.33%)
Aug 04, 2023 9.570 9.995 9.470 9.760 15,876,477 +0.19(+1.99%)
Aug 03, 2023 9.130 9.605 9.090 9.570 17,646,552 +0.32(+3.46%)
Aug 02, 2023 8.750 9.490 8.740 9.250 33,122,704 +0.96(+11.58%)
Aug 01, 2023 8.300 8.430 8.210 8.290 14,340,485 -0.11(-1.31%)
Jul 31, 2023 8.450 8.460 8.310 8.400 8,429,871 -0.16(-1.87%)
Jul 28, 2023 8.450 8.615 8.430 8.560 7,457,247 +0.14(+1.66%)
Jul 27, 2023 8.500 8.600 8.380 8.420 7,461,300 -0.10(-1.17%)
Jul 26, 2023 8.470 8.530 8.400 8.520 11,367,095 +0.12(+1.43%)
Jul 25, 2023 8.500 8.580 8.380 8.400 10,601,365 -0.24(-2.78%)
Jul 24, 2023 8.500 8.750 8.482 8.640 11,463,129 +0.13(+1.53%)
Jul 21, 2023 8.470 8.550 8.400 8.510 10,668,692 +0.04(+0.47%)
Jul 20, 2023 8.590 8.680 8.420 8.470 10,758,010 -0.09(-1.05%)
Jul 19, 2023 8.230 8.570 8.211 8.560 14,677,673 +0.43(+5.29%)
Jul 18, 2023 7.970 8.170 7.950 8.130 7,020,621 +0.11(+1.37%)
Jul 17, 2023 8.120 8.130 8.020 8.020 11,828,686 -0.19(-2.31%)
Jul 14, 2023 8.230 8.310 8.170 8.210 11,256,512 +0.11(+1.36%)
Jul 13, 2023 8.170 8.220 8.071 8.100 7,190,946 +0.03(+0.37%)
Jul 12, 2023 8.230 8.240 8.030 8.070 8,119,813 -0.06(-0.74%)
Jul 11, 2023 7.920 8.155 7.920 8.130 9,794,083 +0.23(+2.91%)
Jul 10, 2023 7.940 7.955 7.800 7.900 11,440,546 -0.06(-0.75%)
Jul 07, 2023 7.830 8.010 7.810 7.960 14,520,158 +0.13(+1.66%)
Jul 06, 2023 7.520 7.860 7.460 7.830 21,816,038 +0.34(+4.54%)
Jul 05, 2023 7.510 7.730 7.420 7.490 13,585,368 +0.01(+0.13%)
Jul 03, 2023 7.540 7.550 7.440 7.480 4,038,708 -0.05(-0.66%)
Jun 30, 2023 7.620 7.650 7.520 7.530 8,265,639 -0.04(-0.53%)
Jun 29, 2023 7.500 7.640 7.450 7.570 8,560,851 +0.07(+0.93%)
Jun 28, 2023 7.590 7.610 7.490 7.500 7,545,548 -0.14(-1.83%)
Jun 27, 2023 7.640 7.755 7.470 7.640 8,278,448 +0.00(+0.00%)
Jun 26, 2023 7.630 7.720 7.600 7.640 7,670,070 +0.02(+0.26%)
Jun 23, 2023 7.530 7.720 7.400 7.620 8,963,458 +0.07(+0.93%)
Jun 22, 2023 7.470 7.590 7.400 7.550 12,122,638 +0.08(+1.07%)
Jun 21, 2023 7.510 7.520 7.400 7.470 13,893,916 -0.08(-1.06%)
Jun 20, 2023 7.480 7.620 7.445 7.550 15,738,149 +0.01(+0.13%)
Jun 16, 2023 7.600 7.620 7.520 7.540 15,292,811 -0.04(-0.53%)
Jun 15, 2023 7.480 7.655 7.445 7.580 19,422,212 -1.48(-16.34%)
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%)
Mar 01, 2023 9.990 10.08 9.925 10.08 6,377,687 +0.17(+1.72%)
Feb 28, 2023 9.830 9.990 9.810 9.910 7,144,901 +0.01(+0.10%)
Feb 27, 2023 9.990 10.03 9.860 9.900 4,174,013 -0.01(-0.10%)
Feb 24, 2023 9.890 10.00 9.812 9.910 4,223,764 -0.10(-1.00%)
Feb 23, 2023 10.04 10.07 9.990 10.01 6,246,853 +0.05(+0.50%)
Feb 22, 2023 9.890 10.05 9.890 9.960 6,992,490 +0.04(+0.40%)
Feb 21, 2023 9.950 10.05 9.830 9.920 7,478,642 -0.14(-1.39%)
Feb 17, 2023 10.01 10.12 9.980 10.06 4,042,637 -0.04(-0.40%)
Feb 16, 2023 10.16 10.24 10.05 10.10 6,449,754 -0.21(-2.04%)
Feb 15, 2023 10.15 10.31 10.11 10.31 4,168,774 +0.06(+0.59%)
Feb 14, 2023 10.26 10.40 10.17 10.25 5,667,633 -0.05(-0.49%)
Feb 13, 2023 10.23 10.35 10.19 10.30 5,574,578 +0.04(+0.39%)
Feb 10, 2023 9.860 10.29 9.725 10.26 9,716,028 +0.44(+4.48%)
Feb 09, 2023 10.05 10.06 9.740 9.820 10,410,919 -0.10(-1.01%)
Feb 08, 2023 10.43 10.48 9.895 9.920 20,287,750 -0.97(-8.91%)
Feb 07, 2023 10.73 10.96 10.67 10.89 11,715,994 +0.16(+1.49%)
Feb 06, 2023 10.71 10.78 10.64 10.73 5,287,056 -0.03(-0.28%)
Feb 03, 2023 10.61 10.80 10.61 10.76 7,041,581 +0.05(+0.47%)
Feb 02, 2023 10.65 10.72 10.50 10.71 6,915,468 +0.11(+1.04%)
Feb 01, 2023 10.51 10.68 10.40 10.60 9,054,224 +0.06(+0.57%)
Jan 31, 2023 10.28 10.71 10.27 10.54 9,319,206 +0.28(+2.73%)
Jan 30, 2023 10.19 10.40 10.16 10.26 6,369,900 -0.12(-1.16%)
Jan 27, 2023 10.21 10.52 10.18 10.38 7,738,663 +0.11(+1.07%)
Jan 26, 2023 10.18 10.31 10.10 10.27 7,540,424 +0.07(+0.69%)
Jan 25, 2023 10.09 10.22 10.06 10.20 8,104,441 -0.06(-0.58%)
Jan 24, 2023 10.25 10.36 8.170 10.26 5,857,916 -0.12(-1.16%)
Jan 23, 2023 10.40 10.47 10.23 10.38 14,709,688 -0.03(-0.29%)
Jan 20, 2023 10.63 10.63 10.37 10.41 8,058,499 -0.14(-1.33%)
Jan 19, 2023 10.51 10.66 10.27 10.55 9,860,035 -0.29(-2.68%)
Jan 18, 2023 10.86 10.94 10.71 10.84 10,672,568 -0.18(-1.63%)
Jan 17, 2023 11.16 11.24 11.00 11.02 8,738,003 -0.22(-1.96%)
Jan 13, 2023 11.25 11.31 10.97 11.24 8,872,651 -0.13(-1.14%)
Jan 12, 2023 11.15 11.45 11.05 11.37 13,000,376 +0.22(+1.97%)
Jan 11, 2023 11.02 11.18 10.85 11.15 10,676,181 +0.16(+1.46%)
Jan 10, 2023 10.87 11.05 10.78 10.99 7,864,809 +0.10(+0.92%)
Jan 09, 2023 10.88 11.22 10.64 10.89 24,839,224 +0.37(+3.52%)
Jan 06, 2023 10.03 10.73 9.935 10.52 17,972,368 +0.55(+5.52%)
Jan 05, 2023 9.920 10.04 9.795 9.970 8,231,674 -0.05(-0.50%)
Jan 04, 2023 9.600 10.28 9.590 10.02 16,035,008 +0.49(+5.14%)
Jan 03, 2023 9.180 9.570 9.180 9.530 9,189,792 +0.41(+4.50%)
Dec 30, 2022 9.190 9.295 9.000 9.120 7,413,899 -0.22(-2.36%)
Dec 29, 2022 9.170 9.395 9.150 9.340 4,722,079 +0.16(+1.74%)
Dec 28, 2022 9.190 9.370 9.100 9.180 6,117,134 -0.03(-0.33%)
Dec 27, 2022 9.150 9.225 9.110 9.210 5,152,062 -0.03(-0.32%)
Dec 23, 2022 9.200 9.250 9.125 9.240 5,026,500 +0.08(+0.87%)
Dec 22, 2022 8.800 9.415 8.780 9.160 13,281,490 +0.29(+3.27%)
Dec 21, 2022 8.760 8.880 8.740 8.870 5,355,867 +0.18(+2.07%)
Dec 20, 2022 8.540 8.760 8.510 8.690 8,635,329 +0.12(+1.40%)
Dec 19, 2022 8.670 8.730 8.445 8.570 9,381,387 -0.12(-1.38%)
Dec 16, 2022 8.900 8.940 8.660 8.690 10,472,455 -0.27(-3.01%)
Dec 15, 2022 9.210 9.250 8.920 8.960 10,742,168 -0.30(-3.24%)
Dec 14, 2022 9.230 9.400 9.095 9.260 9,468,126 +0.15(+1.65%)
Dec 13, 2022 8.910 9.210 8.880 9.110 16,910,246 +0.42(+4.83%)
Dec 12, 2022 8.420 8.690 8.390 8.690 8,032,078 +0.25(+2.96%)
Dec 09, 2022 8.330 9.080 8.330 8.440 14,344,653 +0.12(+1.44%)
Dec 08, 2022 8.470 8.480 8.240 8.320 13,319,617 -0.13(-1.54%)
Dec 07, 2022 8.490 8.550 8.390 8.450 7,936,140 -0.10(-1.17%)
Dec 06, 2022 8.600 8.635 8.400 8.550 8,649,994 -0.07(-0.81%)
Dec 05, 2022 8.680 8.780 8.580 8.620 5,012,022 -0.04(-0.46%)
Dec 02, 2022 8.630 8.720 8.610 8.660 5,404,060 -0.04(-0.46%)
Dec 01, 2022 8.770 8.810 8.650 8.700 7,784,796 -0.07(-0.80%)
Nov 30, 2022 8.690 8.780 8.520 8.770 10,723,824 +0.10(+1.15%)
Nov 29, 2022 8.710 8.760 8.634 8.670 5,952,114 +0.06(+0.70%)
Nov 28, 2022 8.730 8.850 8.580 8.610 7,231,738 -0.26(-2.93%)
Nov 25, 2022 8.770 8.950 8.740 8.870 2,510,308 +0.07(+0.80%)
Nov 23, 2022 8.720 8.800 8.540 8.800 9,604,466 -0.17(-1.90%)
Nov 22, 2022 8.990 9.230 8.950 8.970 9,351,243 +0.14(+1.59%)
Nov 21, 2022 8.640 8.850 8.515 8.830 7,015,633 +0.11(+1.26%)
Nov 18, 2022 8.720 8.780 8.620 8.720 4,979,300 +0.08(+0.93%)
Nov 17, 2022 8.760 8.790 8.565 8.640 7,532,492 -0.26(-2.92%)
Nov 16, 2022 9.070 9.210 8.780 8.900 13,480,238 -0.28(-3.05%)
Nov 15, 2022 9.400 9.600 9.150 9.180 8,580,762 -0.16(-1.71%)
Nov 14, 2022 9.220 9.640 9.200 9.340 13,494,141 -0.14(-1.48%)
Nov 11, 2022 9.410 9.520 9.300 9.480 9,568,748 +0.08(+0.85%)
Nov 10, 2022 9.450 9.480 9.230 9.400 10,111,301 +0.32(+3.52%)
Nov 09, 2022 9.000 9.400 9.000 9.080 14,353,422 +0.00(+0.00%)
Nov 08, 2022 8.950 9.260 8.915 9.080 15,023,438 +0.15(+1.68%)
Nov 07, 2022 8.470 8.990 8.360 8.930 13,637,065 +0.46(+5.43%)
Nov 04, 2022 8.320 8.500 7.950 8.470 23,649,322 -0.14(-1.63%)
Nov 03, 2022 8.230 8.995 8.035 8.610 13,991,614 -0.15(-1.71%)
Nov 02, 2022 9.060 8.710 8.760 11,279,447 -0.36(-3.95%)
Nov 01, 2022 9.060 9.155 8.970 9.120 8,343,041 +0.20(+2.24%)
Oct 31, 2022 8.910 9.000 8.860 8.920 7,084,887 +0.01(+0.11%)
Oct 28, 2022 8.760 8.950 8.640 8.910 5,368,998 +0.22(+2.53%)
Oct 27, 2022 8.770 8.890 8.690 8.690 5,464,975 -0.02(-0.23%)
Oct 26, 2022 8.520 8.880 8.510 8.710 5,463,701 +0.14(+1.63%)
Oct 25, 2022 8.460 8.580 8.450 8.570 4,012,925 +0.13(+1.54%)
Oct 24, 2022 8.400 8.580 8.280 8.440 6,985,732 +0.00(+0.00%)
Oct 21, 2022 8.190 8.549 8.125 8.440 13,294,047 +0.33(+4.07%)
Oct 20, 2022 8.120 8.230 8.040 8.110 5,839,044 +0.04(+0.50%)
Oct 19, 2022 8.250 8.270 8.050 8.070 5,679,993 -0.24(-2.89%)
Oct 18, 2022 8.370 8.490 8.270 8.310 6,630,835 +0.13(+1.59%)
Oct 17, 2022 8.110 8.310 8.100 8.180 8,512,614 +0.23(+2.89%)
Oct 14, 2022 8.120 8.250 7.840 7.950 8,396,936 -0.26(-3.17%)
Oct 13, 2022 7.960 8.325 7.874 8.210 9,273,891 +0.14(+1.73%)
Oct 12, 2022 8.080 8.125 7.910 8.070 6,941,942 +0.00(+0.00%)
Oct 11, 2022 7.960 8.255 7.900 8.070 9,450,066 +0.09(+1.13%)
Oct 10, 2022 8.330 8.330 7.945 7.980 10,446,054 -0.48(-5.67%)
Oct 07, 2022 8.640 8.640 8.300 8.460 8,059,257 -0.20(-2.31%)
Oct 06, 2022 8.790 8.960 8.660 8.660 10,090,888 -0.18(-2.04%)
Oct 05, 2022 8.580 8.850 8.530 8.840 8,534,566 +0.01(+0.11%)
Oct 04, 2022 8.400 8.830 8.380 8.830 12,268,346 +0.60(+7.29%)
Oct 03, 2022 8.190 8.320 8.150 8.230 8,475,111 +0.16(+1.98%)
Sep 30, 2022 7.860 8.240 7.850 8.070 10,387,316 +0.25(+3.20%)
Sep 29, 2022 7.890 7.920 7.670 7.820 7,831,061 -0.14(-1.76%)
Sep 28, 2022 7.810 8.010 7.750 7.960 8,314,354 +0.22(+2.84%)
Sep 27, 2022 7.790 7.845 7.640 7.740 8,631,742 +0.05(+0.65%)
Sep 26, 2022 7.820 7.970 7.690 7.690 6,893,272 -0.21(-2.66%)
Sep 23, 2022 8.000 8.010 7.750 7.900 9,314,708 -0.16(-1.99%)
Sep 22, 2022 8.150 8.170 8.000 8.060 9,163,774 -0.16(-1.95%)
Sep 21, 2022 8.440 8.500 8.210 8.220 8,863,655 -0.20(-2.38%)
Sep 20, 2022 8.590 8.655 8.420 8.420 9,363,982 -0.25(-2.88%)
Sep 19, 2022 8.580 8.700 8.460 8.670 11,046,997 -0.14(-1.59%)
Sep 16, 2022 8.750 8.840 8.655 8.810 7,668,098 -0.08(-0.90%)
Sep 15, 2022 8.920 9.040 8.880 8.890 6,764,767 -0.05(-0.56%)
Sep 14, 2022 8.960 9.050 8.720 8.940 11,308,673 -0.07(-0.78%)
Sep 13, 2022 9.180 9.220 8.910 9.010 11,410,252 -0.35(-3.74%)
Sep 12, 2022 9.320 9.420 9.295 9.360 6,921,337 +0.19(+2.07%)
Sep 09, 2022 9.050 9.260 9.040 9.170 7,198,531 +0.17(+1.89%)
Sep 08, 2022 8.800 9.060 8.765 9.000 7,440,187 +0.16(+1.81%)
Sep 07, 2022 8.730 8.910 8.680 8.840 7,044,308 +0.10(+1.14%)
Sep 06, 2022 8.630 8.820 8.470 8.740 14,526,978 -0.10(-1.13%)
Sep 02, 2022 8.980 9.045 8.820 8.840 7,848,648 -0.09(-1.01%)
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.