|
 Teva Pharmaceutic - [Ticker: TEVA] |     | | Last Trade | 14.01 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.21 (+1.52%) | Open | 13.55 | | High | 14.08 | Low | 13.38 | | Volume | 21,287,058 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 14.01 x 8,100 - 14.02 x 6,000 | | Former Close | 13.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | TEVA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 4,129,800 | 65.20 | 65.45 | 64.75 | 64.94 | 00:00:00 | | 2004-04-23 | 5,412,400 | 64.80 | 64.94 | 64.12 | 64.59 | 00:00:00 | | 2004-04-26 | 3,579,800 | 64.77 | 65.24 | 64.30 | 64.85 | 00:00:00 | | 2004-04-27 | 6,877,600 | 65.50 | 67.20 | 65.45 | 65.77 | 00:00:00 | | 2004-04-28 | 5,849,800 | 66.51 | 66.74 | 65.60 | 66.17 | 00:00:00 | | 2004-04-29 | 7,359,000 | 65.51 | 66.00 | 63.93 | 64.40 | 00:00:00 | | 2004-04-30 | 11,221,000 | 64.49 | 64.50 | 61.51 | 61.55 | 00:00:00 | | 2004-05-03 | 14,102,200 | 62.97 | 63.21 | 60.20 | 60.35 | 00:00:00 | | 2004-05-04 | 21,439,000 | 64.10 | 64.11 | 61.85 | 62.65 | 00:00:00 | | 2004-05-05 | 6,111,400 | 63.49 | 63.95 | 62.75 | 63.71 | 00:00:00 | | 2004-05-06 | 5,564,000 | 63.51 | 64.00 | 63.15 | 63.64 | 00:00:00 | | 2004-05-07 | 5,606,800 | 63.30 | 64.10 | 62.77 | 62.77 | 00:00:00 | | 2004-05-10 | 5,734,800 | 62.10 | 62.64 | 61.60 | 62.35 | 00:00:00 | | 2004-05-11 | 7,225,000 | 62.63 | 63.49 | 62.14 | 63.30 | 00:00:00 | | 2004-05-12 | 5,330,400 | 63.01 | 63.65 | 62.60 | 63.52 | 00:00:00 | | 2004-05-13 | 4,583,400 | 63.28 | 64.39 | 63.21 | 64.05 | 00:00:00 | | 2004-05-14 | 6,565,800 | 64.45 | 65.80 | 64.05 | 65.00 | 00:00:00 | | 2004-05-17 | 4,877,800 | 64.11 | 65.25 | 64.01 | 64.43 | 00:00:00 | | 2004-05-18 | 3,422,400 | 64.50 | 65.00 | 64.40 | 64.76 | 00:00:00 | | 2004-05-19 | 6,353,000 | 65.30 | 65.73 | 63.70 | 64.42 | 00:00:00 | | 2004-05-20 | 6,346,600 | 64.45 | 65.50 | 64.14 | 65.37 | 00:00:00 | | 2004-05-21 | 3,902,800 | 65.29 | 65.68 | 64.64 | 64.99 | 00:00:00 | | 2004-05-24 | 4,102,800 | 65.30 | 65.74 | 65.05 | 65.49 | 00:00:00 | | 2004-05-25 | 4,904,000 | 65.40 | 66.91 | 65.30 | 66.63 | 00:00:00 | | 2004-05-26 | 3,435,400 | 66.65 | 66.91 | 66.18 | 66.48 | 00:00:00 | | 2004-05-27 | 6,228,400 | 66.00 | 66.48 | 65.03 | 66.24 | 00:00:00 | | 2004-05-28 | 2,763,200 | 66.49 | 66.63 | 65.75 | 66.17 | 00:00:00 | | 2004-06-01 | 3,111,200 | 65.50 | 66.36 | 65.50 | 66.00 | 00:00:00 | | 2004-06-02 | 2,295,000 | 66.00 | 66.37 | 65.54 | 66.06 | 00:00:00 | | 2004-06-03 | 2,592,600 | 66.16 | 66.20 | 65.35 | 65.48 | 00:00:00 | | 2004-06-04 | 2,496,800 | 65.75 | 65.88 | 65.08 | 65.08 | 00:00:00 | | 2004-06-07 | 3,409,400 | 65.77 | 66.49 | 65.75 | 66.32 | 00:00:00 | | 2004-06-08 | 3,666,600 | 66.26 | 66.83 | 66.12 | 66.75 | 00:00:00 | | 2004-06-09 | 2,874,200 | 66.74 | 66.91 | 65.49 | 65.86 | 00:00:00 | | 2004-06-10 | 3,335,000 | 66.45 | 66.59 | 65.44 | 66.23 | 00:00:00 | | 2004-06-14 | 3,387,400 | 66.24 | 66.59 | 65.77 | 66.02 | 00:00:00 | | 2004-06-15 | 4,597,400 | 66.50 | 67.49 | 66.00 | 67.10 | 00:00:00 | | 2004-06-16 | 6,976,000 | 67.46 | 68.60 | 67.27 | 68.38 | 00:00:00 | | 2004-06-17 | 3,521,000 | 68.50 | 68.60 | 67.55 | 68.03 | 00:00:00 | | 2004-06-18 | 4,885,000 | 67.91 | 69.33 | 67.91 | 68.54 | 00:00:00 | | 2004-06-21 | 4,143,400 | 69.15 | 69.26 | 68.54 | 68.55 | 00:00:00 | | 2004-06-22 | 3,988,800 | 68.66 | 68.75 | 67.66 | 68.19 | 00:00:00 | | 2004-06-23 | 3,450,600 | 68.22 | 68.51 | 67.80 | 68.37 | 00:00:00 | | 2004-06-24 | 5,245,600 | 68.46 | 68.67 | 67.13 | 67.34 | 00:00:00 | | 2004-06-25 | 2,929,000 | 67.56 | 68.25 | 67.40 | 67.40 | 00:00:00 | | 2004-06-28 | 12,355,000 | 67.99 | 68.00 | 66.16 | 67.17 | 00:00:00 | | 2004-06-29 | 3,465,600 | 67.19 | 68.03 | 67.11 | 67.77 | 00:00:00 | | 2004-06-30 | 7,562,200 | 67.26 | 68.00 | 65.85 | 67.18 | 00:00:00 | | 2004-07-01 | 4,631,700 | 33.61 | 33.75 | 32.91 | 33.37 | 00:00:00 | | 2004-07-02 | 2,148,500 | 33.58 | 33.63 | 33.23 | 33.45 | 00:00:00 | | 2004-07-06 | 3,973,300 | 33.54 | 33.88 | 33.11 | 33.40 | 00:00:00 | | 2004-07-07 | 3,220,100 | 33.40 | 34.00 | 33.37 | 33.79 | 00:00:00 | | 2004-07-08 | 2,427,400 | 33.95 | 34.13 | 33.50 | 33.51 | 00:00:00 | | 2004-07-09 | 3,448,500 | 33.90 | 34.05 | 33.00 | 33.13 | 00:00:00 | | 2004-07-12 | 3,855,200 | 33.24 | 33.34 | 32.45 | 32.78 | 00:00:00 | | 2004-07-13 | 2,410,100 | 32.65 | 33.00 | 32.61 | 32.67 | 00:00:00 | | 2004-07-14 | 4,320,300 | 32.67 | 32.75 | 32.10 | 32.42 | 00:00:00 | | 2004-07-15 | 4,641,400 | 32.56 | 32.59 | 31.70 | 31.79 | 00:00:00 | | 2004-07-16 | 5,807,000 | 32.17 | 32.19 | 31.19 | 31.26 | 00:00:00 | | 2004-07-19 | 3,498,600 | 31.68 | 31.95 | 31.50 | 31.63 | 00:00:00 | | 2004-07-20 | 2,804,500 | 32.08 | 32.24 | 31.77 | 32.23 | 00:00:00 | | 2004-07-21 | 3,199,200 | 32.47 | 32.60 | 31.20 | 31.45 | 00:00:00 | | 2004-07-22 | 5,233,400 | 31.28 | 31.56 | 30.23 | 30.72 | 00:00:00 | | 2004-07-23 | 3,094,800 | 30.64 | 31.10 | 30.21 | 30.66 | 00:00:00 | | 2004-07-26 | 3,398,200 | 30.89 | 31.00 | 29.93 | 30.21 | 00:00:00 | | 2004-07-27 | 5,925,400 | 30.05 | 30.34 | 29.26 | 29.62 | 00:00:00 | | 2004-07-28 | 19,431,000 | 28.90 | 29.10 | 26.34 | 28.49 | 00:00:00 | | 2004-07-29 | 7,561,700 | 29.40 | 29.72 | 28.05 | 29.29 | 00:00:00 | | 2004-07-30 | 3,474,900 | 29.50 | 29.92 | 29.00 | 29.60 | 00:00:00 | | 2004-08-02 | 3,936,500 | 29.59 | 29.93 | 29.16 | 29.65 | 00:00:00 | | 2004-08-03 | 16,734,100 | 29.55 | 29.67 | 27.79 | 29.02 | 00:00:00 | | 2004-08-04 | 6,858,300 | 28.72 | 30.04 | 28.58 | 29.90 | 00:00:00 | | 2004-08-05 | 8,844,000 | 29.66 | 29.97 | 28.05 | 28.77 | 00:00:00 | | 2004-08-06 | 7,087,500 | 28.59 | 28.82 | 27.77 | 28.33 | 00:00:00 | | 2004-08-09 | 5,721,100 | 28.59 | 28.68 | 27.73 | 28.03 | 00:00:00 | | 2004-08-10 | 4,588,800 | 27.95 | 28.10 | 27.59 | 28.10 | 00:00:00 | | 2004-08-11 | 9,583,600 | 27.00 | 27.26 | 26.40 | 26.99 | 00:00:00 | | 2004-08-12 | 17,183,700 | 25.03 | 26.72 | 23.97 | 25.23 | 00:00:00 | | 2004-08-13 | 13,997,400 | 26.28 | 26.94 | 25.90 | 26.45 | 00:00:00 | | 2004-08-16 | 7,441,000 | 26.51 | 27.39 | 26.51 | 27.39 | 00:00:00 | | 2004-08-17 | 7,202,500 | 27.75 | 27.94 | 27.42 | 27.50 | 00:00:00 | | 2004-08-18 | 5,681,500 | 27.25 | 28.11 | 27.14 | 28.01 | 00:00:00 | | 2004-08-19 | 5,039,200 | 28.10 | 28.10 | 27.00 | 27.72 | 00:00:00 | | 2004-08-20 | 2,896,600 | 27.85 | 28.01 | 27.61 | 27.97 | 00:00:00 | | 2004-08-23 | 3,845,000 | 27.44 | 27.91 | 27.20 | 27.63 | 00:00:00 | | 2004-08-24 | 2,511,000 | 27.89 | 28.04 | 27.50 | 27.90 | 00:00:00 | | 2004-08-25 | 3,007,200 | 28.00 | 28.25 | 27.79 | 28.12 | 00:00:00 | | 2004-08-26 | 2,083,800 | 28.28 | 28.35 | 27.95 | 28.20 | 00:00:00 | | 2004-08-27 | 1,906,400 | 28.38 | 28.50 | 27.94 | 28.39 | 00:00:00 | | 2004-08-30 | 2,455,700 | 28.02 | 28.34 | 27.61 | 27.71 | 00:00:00 | | 2004-08-31 | 2,752,900 | 27.84 | 28.00 | 27.25 | 27.25 | 00:00:00 | | 2004-09-01 | 7,041,700 | 26.97 | 27.24 | 26.25 | 26.50 | 00:00:00 | | 2004-09-02 | 4,896,900 | 26.53 | 26.62 | 25.97 | 26.02 | 00:00:00 | | 2004-09-03 | 4,804,200 | 26.58 | 26.75 | 25.80 | 26.32 | 00:00:00 | | 2004-09-07 | 5,373,100 | 26.79 | 27.44 | 26.51 | 27.44 | 00:00:00 | | 2004-09-08 | 4,661,800 | 27.55 | 28.17 | 27.34 | 27.51 | 00:00:00 | | 2004-09-09 | 2,556,100 | 27.60 | 27.67 | 27.02 | 27.52 | 00:00:00 | | 2004-09-10 | 2,396,700 | 27.64 | 27.79 | 27.00 | 27.37 | 00:00:00 | | 2004-09-13 | 2,172,600 | 27.23 | 27.40 | 26.75 | 27.20 | 00:00:00 | | 2004-09-14 | 3,967,400 | 27.21 | 28.25 | 27.15 | 27.95 | 00:00:00 | | 2004-09-15 | 3,043,300 | 28.69 | 28.75 | 27.84 | 28.14 | 00:00:00 | | 2004-09-16 | 2,789,700 | 28.35 | 28.62 | 27.60 | 27.87 | 00:00:00 | | 2004-09-17 | 3,483,500 | 28.48 | 28.52 | 27.91 | 27.98 | 00:00:00 | | 2004-09-20 | 2,730,300 | 28.04 | 28.10 | 27.22 | 27.34 | 00:00:00 | | 2004-09-21 | 4,793,600 | 27.18 | 27.40 | 27.05 | 27.20 | 00:00:00 | | 2004-09-22 | 9,498,000 | 26.80 | 26.85 | 25.85 | 26.13 | 00:00:00 | | 2004-09-23 | 7,904,600 | 25.52 | 26.08 | 25.52 | 25.69 | 00:00:00 | | 2004-09-24 | 7,872,200 | 25.85 | 27.14 | 25.50 | 27.11 | 00:00:00 | | 2004-09-27 | 5,289,300 | 26.68 | 26.80 | 26.20 | 26.35 | 00:00:00 | | 2004-09-28 | 6,050,600 | 25.98 | 26.34 | 25.76 | 26.09 | 00:00:00 | | 2004-09-29 | 3,191,600 | 25.99 | 26.82 | 25.98 | 26.48 | 00:00:00 | | 2004-09-30 | 5,141,000 | 26.00 | 26.28 | 25.77 | 25.95 | 00:00:00 | | 2004-10-01 | 4,059,200 | 26.26 | 26.65 | 25.88 | 26.50 | 00:00:00 | | 2004-10-04 | 3,219,000 | 27.13 | 27.25 | 26.35 | 26.46 | 00:00:00 | | 2004-10-05 | 7,349,400 | 26.53 | 26.82 | 25.30 | 25.67 | 00:00:00 | | 2004-10-06 | 11,574,700 | 25.90 | 25.93 | 24.26 | 25.22 | 00:00:00 | | 2004-10-07 | 5,204,400 | 25.25 | 25.30 | 24.42 | 24.71 | 00:00:00 | | 2004-10-08 | 5,979,900 | 24.80 | 25.21 | 24.66 | 24.92 | 00:00:00 | | 2004-10-11 | 4,334,100 | 25.52 | 25.58 | 25.10 | 25.43 | 00:00:00 | | 2004-10-12 | 3,672,000 | 24.98 | 25.29 | 24.92 | 25.20 | 00:00:00 | | 2004-10-13 | 5,033,300 | 25.12 | 25.69 | 25.03 | 25.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
