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
)
16.29
-0.01 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2020
9.870
9.930
9.460
9.560
18,662,552
-0.24(-2.45%)
Dec 31, 2019
9.700
10.05
9.620
9.800
17,189,000
+0.08(+0.82%)
Dec 30, 2019
9.890
9.940
9.700
9.720
13,645,616
-0.24(-2.41%)
Dec 27, 2019
10.23
10.25
9.860
9.960
10,850,800
-0.18(-1.78%)
Dec 26, 2019
9.980
10.29
9.980
10.14
10,428,877
+0.09(+0.90%)
Dec 24, 2019
9.900
10.09
9.900
10.05
4,868,300
+0.09(+0.90%)
Dec 23, 2019
9.980
10.09
9.760
9.960
16,393,769
-0.16(-1.58%)
Dec 20, 2019
9.980
10.14
9.900
10.12
13,584,400
+0.15(+1.50%)
Dec 19, 2019
9.790
9.990
9.710
9.970
10,451,808
+0.17(+1.73%)
Dec 18, 2019
9.700
9.890
9.690
9.800
9,184,857
+0.10(+1.03%)
Dec 17, 2019
9.880
9.920
9.650
9.700
10,202,312
-0.16(-1.62%)
Dec 16, 2019
9.670
10.03
9.630
9.860
13,155,897
+0.22(+2.28%)
Dec 13, 2019
9.910
9.970
9.610
9.640
13,520,900
-0.16(-1.63%)
Dec 12, 2019
9.540
9.900
9.540
9.800
14,166,573
+0.24(+2.51%)
Dec 11, 2019
9.450
9.600
9.380
9.560
10,168,202
+0.07(+0.74%)
Dec 10, 2019
9.790
9.790
9.450
9.490
14,551,377
-0.33(-3.36%)
Dec 09, 2019
9.800
9.910
9.580
9.820
12,711,465
-0.10(-1.01%)
Dec 06, 2019
9.850
10.11
9.850
9.920
12,257,900
+0.10(+1.02%)
Dec 05, 2019
10.32
10.41
9.760
9.820
20,034,008
-0.52(-5.03%)
Dec 04, 2019
10.29
10.52
10.15
10.34
12,860,367
+0.08(+0.78%)
Dec 03, 2019
10.12
10.33
9.930
10.26
13,339,081
+0.00(+0.00%)
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
.