Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Teva Pharmaceutical Industries ADR
(NY:
TEVA
)
16.25
+0.25 (+1.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
8.980
9.430
8.850
8.980
34,294,520
+0.47(+5.52%)
Mar 30, 2020
7.690
8.670
7.650
8.510
36,609,652
+0.95(+12.57%)
Mar 27, 2020
7.740
7.810
7.510
7.560
21,114,600
-0.34(-4.30%)
Mar 26, 2020
7.850
8.350
7.680
7.900
27,432,460
+0.06(+0.77%)
Mar 25, 2020
8.050
8.220
7.570
7.840
28,292,172
-0.28(-3.45%)
Mar 24, 2020
8.100
8.200
7.810
8.120
27,874,296
+0.63(+8.41%)
Mar 23, 2020
7.770
7.800
7.400
7.490
28,565,084
+0.22(+3.03%)
Mar 20, 2020
8.100
8.110
7.250
7.270
44,520,000
+0.10(+1.39%)
Mar 19, 2020
6.770
7.530
6.550
7.170
29,439,712
+0.48(+7.17%)
Mar 18, 2020
7.000
7.130
6.250
6.690
26,927,720
-0.65(-8.86%)
Mar 17, 2020
7.410
7.490
6.900
7.340
18,914,260
+0.19(+2.66%)
Mar 16, 2020
7.080
7.690
7.000
7.150
19,627,942
-1.25(-14.88%)
Mar 13, 2020
8.360
8.420
7.300
8.400
19,754,100
+0.60(+7.69%)
Mar 12, 2020
7.890
8.400
7.760
7.800
22,815,692
-1.21(-13.43%)
Mar 11, 2020
9.110
9.410
8.990
9.010
16,763,800
-0.36(-3.84%)
Mar 10, 2020
9.430
9.470
8.610
9.370
15,887,202
+0.49(+5.52%)
Mar 09, 2020
8.940
9.200
8.000
8.880
30,848,336
-1.42(-13.79%)
Mar 06, 2020
10.61
10.68
10.16
10.30
18,336,000
-0.68(-6.19%)
Mar 05, 2020
10.98
11.15
10.76
10.98
15,994,370
-0.39(-3.43%)
Mar 04, 2020
11.28
11.41
10.98
11.37
17,463,092
+0.16(+1.43%)
Mar 03, 2020
11.74
12.02
10.88
11.21
20,956,444
-0.47(-4.02%)
Mar 02, 2020
11.72
11.85
11.20
11.68
21,064,544
+0.15(+1.30%)
Feb 28, 2020
11.34
11.98
11.01
11.53
30,148,100
-0.68(-5.57%)
Feb 27, 2020
12.68
12.90
12.04
12.21
25,928,982
-0.81(-6.22%)
Feb 26, 2020
13.35
13.49
12.78
13.02
21,061,052
-0.22(-1.66%)
Feb 25, 2020
13.23
13.56
12.90
13.24
25,635,012
+0.54(+4.25%)
Feb 24, 2020
12.58
12.98
12.21
12.70
26,107,344
-0.49(-3.71%)
Feb 21, 2020
13.18
13.32
13.04
13.19
12,637,800
-0.12(-0.90%)
Feb 20, 2020
13.07
13.39
12.92
13.31
22,752,076
-0.14(-1.04%)
Feb 19, 2020
12.51
13.48
12.51
13.45
30,240,168
+1.13(+9.17%)
Feb 18, 2020
12.21
12.46
11.94
12.32
22,179,314
+0.10(+0.82%)
Feb 14, 2020
12.75
12.91
11.72
12.22
32,786,000
-0.35(-2.78%)
Feb 13, 2020
13.39
13.39
12.52
12.57
28,329,706
-0.88(-6.54%)
Feb 12, 2020
13.09
13.76
13.06
13.45
66,524,744
+1.12(+9.08%)
Feb 11, 2020
12.53
12.81
12.29
12.33
29,882,000
-0.02(-0.16%)
Feb 10, 2020
12.25
12.46
12.16
12.35
19,226,852
+0.19(+1.56%)
Feb 07, 2020
12.14
12.17
11.98
12.16
10,709,500
+0.04(+0.33%)
Feb 06, 2020
12.10
12.37
11.98
12.12
16,710,807
+0.03(+0.25%)
Feb 05, 2020
12.23
12.49
11.89
12.09
26,100,810
+0.03(+0.25%)
Feb 04, 2020
11.43
12.50
11.32
12.06
41,804,264
+0.91(+8.16%)
Feb 03, 2020
10.57
11.19
10.49
11.15
28,287,606
+0.75(+7.21%)
Jan 31, 2020
10.25
10.40
10.11
10.40
14,613,800
+0.13(+1.27%)
Jan 30, 2020
10.31
10.50
10.11
10.27
10,780,176
-0.11(-1.06%)
Jan 29, 2020
10.34
10.59
10.24
10.38
15,729,472
+0.13(+1.27%)
Jan 28, 2020
10.22
10.52
10.15
10.25
12,828,650
+0.12(+1.18%)
Jan 27, 2020
9.800
10.14
9.540
10.13
11,462,110
+0.03(+0.30%)
Jan 24, 2020
10.39
10.43
9.940
10.10
14,756,700
-0.29(-2.79%)
Jan 23, 2020
10.38
10.49
10.24
10.39
12,051,321
-0.06(-0.57%)
Jan 22, 2020
10.17
10.55
10.06
10.45
15,580,498
+0.43(+4.29%)
Jan 21, 2020
10.21
10.31
10.01
10.02
14,268,911
-0.18(-1.76%)
Jan 17, 2020
10.67
10.70
10.15
10.20
15,848,100
-0.42(-3.95%)
Jan 16, 2020
10.66
11.13
10.55
10.62
19,049,596
+0.08(+0.76%)
Jan 15, 2020
10.17
10.83
10.17
10.54
32,701,636
+0.50(+4.98%)
Jan 14, 2020
9.170
10.10
9.160
10.04
29,962,328
+0.87(+9.49%)
Jan 13, 2020
9.050
9.180
8.770
9.170
16,018,003
+0.16(+1.78%)
Jan 10, 2020
9.030
9.155
8.955
9.010
7,867,100
-0.01(-0.11%)
Jan 09, 2020
9.000
9.080
8.910
9.020
10,444,656
+0.10(+1.12%)
Jan 08, 2020
9.100
9.130
8.880
8.920
12,820,909
-0.18(-1.98%)
Jan 07, 2020
9.240
9.280
9.080
9.100
10,638,093
+0.03(+0.33%)
Jan 06, 2020
9.000
9.150
8.930
9.070
10,946,766
-0.02(-0.22%)
Jan 03, 2020
9.400
9.420
9.060
9.090
19,495,400
-0.47(-4.92%)
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
.