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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.07 -0.11 (-0.80%)
Streaming Delayed Price Updated: 10:05 AM EDT, Apr 18, 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%)
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.