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

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.81 +0.56 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 01, 2023 9.850 9.930 9.790 9.840 5,819,655 +0.08(+0.82%)
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%)
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.