|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 5,033,300 | 25.12 | 25.69 | 25.03 | 25.40 | 00:00:00 | | 2004-10-14 | 3,413,100 | 25.26 | 25.38 | 24.53 | 24.56 | 00:00:00 | | 2004-10-15 | 6,590,900 | 24.78 | 24.82 | 24.07 | 24.41 | 00:00:00 | | 2004-10-18 | 7,373,700 | 23.88 | 24.67 | 23.75 | 24.00 | 00:00:00 | | 2004-10-19 | 4,478,400 | 24.23 | 24.55 | 24.02 | 24.22 | 00:00:00 | | 2004-10-20 | 4,602,300 | 24.86 | 24.92 | 24.32 | 24.80 | 00:00:00 | | 2004-10-21 | 5,915,700 | 24.85 | 25.37 | 24.70 | 25.31 | 00:00:00 | | 2004-10-22 | 5,256,800 | 25.47 | 25.90 | 25.15 | 25.16 | 00:00:00 | | 2004-10-25 | 3,965,900 | 25.29 | 25.35 | 24.65 | 24.82 | 00:00:00 | | 2004-10-26 | 4,091,400 | 25.00 | 25.51 | 24.77 | 25.49 | 00:00:00 | | 2004-10-27 | 4,729,700 | 25.25 | 26.11 | 25.20 | 25.92 | 00:00:00 | | 2004-10-28 | 2,916,500 | 25.86 | 26.00 | 25.49 | 25.96 | 00:00:00 | | 2004-10-29 | 2,637,100 | 25.97 | 26.00 | 25.60 | 26.00 | 00:00:00 | | 2004-11-01 | 7,246,400 | 26.09 | 26.24 | 25.14 | 25.15 | 00:00:00 | | 2004-11-02 | 15,421,700 | 24.69 | 24.74 | 23.26 | 23.65 | 00:00:00 | | 2004-11-03 | 8,321,400 | 24.70 | 24.74 | 23.86 | 24.14 | 00:00:00 | | 2004-11-04 | 23,798,400 | 24.93 | 25.22 | 22.82 | 23.92 | 00:00:00 | | 2004-11-05 | 11,862,900 | 24.62 | 25.03 | 23.88 | 25.01 | 00:00:00 | | 2004-11-08 | 7,324,400 | 24.30 | 24.82 | 24.00 | 24.65 | 00:00:00 | | 2004-11-09 | 7,554,600 | 24.93 | 25.43 | 24.64 | 25.43 | 00:00:00 | | 2004-11-10 | 9,635,100 | 25.49 | 26.02 | 25.43 | 25.98 | 00:00:00 | | 2004-11-11 | 17,498,700 | 26.15 | 27.88 | 26.01 | 27.32 | 00:00:00 | | 2004-11-12 | 6,066,600 | 27.34 | 27.69 | 26.89 | 27.19 | 00:00:00 | | 2004-11-15 | 2,693,200 | 27.21 | 27.47 | 26.95 | 27.09 | 00:00:00 | | 2004-11-16 | 4,435,300 | 27.00 | 27.09 | 26.80 | 26.99 | 00:00:00 | | 2004-11-17 | 5,210,300 | 27.19 | 27.60 | 27.05 | 27.43 | 00:00:00 | | 2004-11-18 | 5,014,400 | 27.80 | 27.82 | 27.35 | 27.45 | 00:00:00 | | 2004-11-19 | 5,276,700 | 27.51 | 27.56 | 27.02 | 27.39 | 00:00:00 | | 2004-11-22 | 5,224,600 | 27.44 | 27.50 | 26.65 | 27.00 | 00:00:00 | | 2004-11-23 | 4,685,300 | 27.08 | 27.23 | 26.65 | 26.84 | 00:00:00 | | 2004-11-24 | 4,797,300 | 26.70 | 27.57 | 26.61 | 27.49 | 00:00:00 | | 2004-11-26 | 1,700,800 | 27.60 | 27.64 | 27.21 | 27.36 | 00:00:00 | | 2004-11-29 | 3,513,700 | 27.58 | 27.58 | 27.00 | 27.39 | 00:00:00 | | 2004-11-30 | 3,040,500 | 27.25 | 27.38 | 27.10 | 27.28 | 00:00:00 | | 2004-12-01 | 5,608,100 | 27.28 | 28.43 | 27.28 | 27.60 | 00:00:00 | | 2004-12-02 | 10,362,000 | 27.87 | 28.82 | 27.60 | 28.58 | 00:00:00 | | 2004-12-03 | 5,031,200 | 28.60 | 29.03 | 28.43 | 28.55 | 00:00:00 | | 2004-12-06 | 3,885,500 | 28.36 | 28.60 | 28.03 | 28.30 | 00:00:00 | | 2004-12-07 | 4,221,600 | 28.74 | 28.85 | 28.00 | 28.03 | 00:00:00 | | 2004-12-08 | 4,358,200 | 28.25 | 28.71 | 27.77 | 28.71 | 00:00:00 | | 2004-12-09 | 4,133,000 | 28.41 | 29.15 | 28.25 | 28.81 | 00:00:00 | | 2004-12-10 | 5,004,300 | 28.25 | 29.47 | 28.25 | 29.18 | 00:00:00 | | 2004-12-13 | 2,959,400 | 29.20 | 29.64 | 28.83 | 29.23 | 00:00:00 | | 2004-12-14 | 3,306,700 | 29.40 | 29.44 | 29.04 | 29.30 | 00:00:00 | | 2004-12-15 | 4,142,700 | 29.43 | 29.47 | 28.66 | 28.81 | 00:00:00 | | 2004-12-16 | 7,982,800 | 29.09 | 29.33 | 28.92 | 29.00 | 00:00:00 | | 2004-12-17 | 7,030,100 | 29.44 | 29.74 | 27.93 | 29.60 | 00:00:00 | | 2004-12-20 | 4,869,000 | 29.38 | 29.96 | 29.28 | 29.36 | 00:00:00 | | 2004-12-21 | 4,482,700 | 29.63 | 29.75 | 28.83 | 29.43 | 00:00:00 | | 2004-12-22 | 3,359,200 | 29.28 | 29.79 | 29.25 | 29.74 | 00:00:00 | | 2004-12-23 | 2,238,400 | 29.61 | 29.97 | 29.50 | 29.87 | 00:00:00 | | 2004-12-27 | 1,947,800 | 29.75 | 29.87 | 29.22 | 29.70 | 00:00:00 | | 2004-12-28 | 2,359,800 | 29.36 | 29.90 | 29.31 | 29.88 | 00:00:00 | | 2004-12-29 | 2,168,400 | 29.55 | 29.85 | 29.50 | 29.76 | 00:00:00 | | 2004-12-30 | 1,940,500 | 29.68 | 30.04 | 29.60 | 29.80 | 00:00:00 | | 2004-12-31 | 1,777,200 | 29.99 | 30.18 | 29.79 | 29.86 | 00:00:00 | | 2005-01-03 | 6,095,400 | 29.86 | 30.13 | 29.06 | 29.21 | 00:00:00 | | 2005-01-04 | 7,418,400 | 29.17 | 29.27 | 28.02 | 28.36 | 00:00:00 | | 2005-01-05 | 6,997,400 | 28.01 | 28.11 | 27.31 | 27.80 | 00:00:00 | | 2005-01-06 | 3,031,500 | 28.10 | 28.48 | 27.88 | 28.05 | 00:00:00 | | 2005-01-07 | 2,637,100 | 28.20 | 29.19 | 27.92 | 28.12 | 00:00:00 | | 2005-01-10 | 4,339,100 | 28.13 | 28.95 | 28.12 | 28.75 | 00:00:00 | | 2005-01-11 | 3,600,400 | 28.74 | 29.01 | 28.41 | 28.80 | 00:00:00 | | 2005-01-12 | 2,444,900 | 28.85 | 29.29 | 28.75 | 29.08 | 00:00:00 | | 2005-01-13 | 2,823,200 | 28.77 | 29.05 | 28.40 | 28.45 | 00:00:00 | | 2005-01-14 | 2,930,800 | 28.48 | 28.74 | 28.31 | 28.53 | 00:00:00 | | 2005-01-18 | 6,901,900 | 27.59 | 28.02 | 27.40 | 27.85 | 00:00:00 | | 2005-01-19 | 3,179,400 | 27.70 | 28.29 | 27.70 | 27.93 | 00:00:00 | | 2005-01-20 | 5,391,300 | 27.98 | 28.35 | 27.85 | 27.88 | 00:00:00 | | 2005-01-21 | 5,137,200 | 27.89 | 28.05 | 27.37 | 27.44 | 00:00:00 | | 2005-01-24 | 5,524,200 | 27.42 | 27.55 | 26.80 | 26.96 | 00:00:00 | | 2005-01-25 | 3,491,800 | 26.78 | 27.29 | 26.78 | 26.89 | 00:00:00 | | 2005-01-26 | 4,043,400 | 27.30 | 27.83 | 27.27 | 27.56 | 00:00:00 | | 2005-01-27 | 3,069,100 | 27.37 | 27.81 | 27.07 | 27.71 | 00:00:00 | | 2005-01-28 | 10,647,500 | 27.76 | 28.86 | 26.88 | 28.31 | 00:00:00 | | 2005-01-31 | 3,699,600 | 28.67 | 28.85 | 28.41 | 28.73 | 00:00:00 | | 2005-02-01 | 2,213,200 | 28.72 | 28.92 | 28.48 | 28.92 | 00:00:00 | | 2005-02-02 | 5,168,100 | 29.14 | 29.76 | 28.99 | 29.47 | 00:00:00 | | 2005-02-03 | 3,710,000 | 29.25 | 29.32 | 28.64 | 29.11 | 00:00:00 | | 2005-02-04 | 2,304,100 | 29.16 | 29.59 | 28.83 | 29.46 | 00:00:00 | | 2005-02-07 | 2,063,800 | 29.32 | 29.73 | 29.20 | 29.66 | 00:00:00 | | 2005-02-08 | 2,539,600 | 29.45 | 29.67 | 29.35 | 29.62 | 00:00:00 | | 2005-02-09 | 3,473,100 | 29.47 | 29.60 | 29.01 | 29.09 | 00:00:00 | | 2005-02-10 | 3,318,100 | 29.13 | 29.79 | 29.01 | 29.59 | 00:00:00 | | 2005-02-11 | 3,225,900 | 29.68 | 30.01 | 29.45 | 29.45 | 00:00:00 | | 2005-02-14 | 5,742,500 | 29.81 | 30.44 | 29.53 | 30.37 | 00:00:00 | | 2005-02-15 | 25,714,000 | 28.22 | 29.00 | 27.69 | 28.66 | 00:00:00 | | 2005-02-16 | 12,125,600 | 28.36 | 28.41 | 27.23 | 28.01 | 00:00:00 | | 2005-02-17 | 10,479,400 | 27.80 | 27.97 | 26.80 | 26.92 | 00:00:00 | | 2005-02-18 | 5,573,100 | 27.09 | 27.65 | 26.84 | 27.40 | 00:00:00 | | 2005-02-22 | 7,711,800 | 26.99 | 28.15 | 26.96 | 27.50 | 00:00:00 | | 2005-02-23 | 3,489,900 | 27.76 | 27.86 | 27.41 | 27.57 | 00:00:00 | | 2005-02-24 | 3,748,800 | 27.68 | 27.76 | 27.45 | 27.67 | 00:00:00 | | 2005-02-25 | 3,046,000 | 27.70 | 27.80 | 27.48 | 27.56 | 00:00:00 | | 2005-02-28 | 28,155,000 | 30.55 | 30.60 | 29.25 | 30.11 | 00:00:00 | | 2005-03-01 | 7,358,000 | 29.89 | 29.99 | 29.48 | 29.87 | 00:00:00 | | 2005-03-02 | 5,193,200 | 29.40 | 29.98 | 29.36 | 29.72 | 00:00:00 | | 2005-03-03 | 2,860,300 | 29.77 | 29.89 | 29.50 | 29.50 | 00:00:00 | | 2005-03-04 | 4,313,100 | 29.32 | 29.70 | 29.17 | 29.36 | 00:00:00 | | 2005-03-07 | 3,953,500 | 29.38 | 30.35 | 29.38 | 30.24 | 00:00:00 | | 2005-03-08 | 3,305,500 | 30.06 | 30.41 | 30.03 | 30.25 | 00:00:00 | | 2005-03-09 | 6,093,600 | 30.24 | 31.13 | 30.06 | 30.85 | 00:00:00 | | 2005-03-10 | 8,582,400 | 30.80 | 32.17 | 30.76 | 31.85 | 00:00:00 | | 2005-03-11 | 4,807,900 | 31.90 | 32.02 | 31.43 | 31.57 | 00:00:00 | | 2005-03-14 | 4,126,200 | 31.47 | 31.72 | 31.10 | 31.12 | 00:00:00 | | 2005-03-15 | 4,930,400 | 31.08 | 31.09 | 30.29 | 30.61 | 00:00:00 | | 2005-03-16 | 7,213,900 | 30.60 | 31.89 | 30.31 | 30.54 | 00:00:00 | | 2005-03-17 | 3,661,400 | 30.56 | 30.65 | 29.93 | 30.15 | 00:00:00 | | 2005-03-18 | 3,692,800 | 30.08 | 30.35 | 29.91 | 30.08 | 00:00:00 | | 2005-03-21 | 1,816,300 | 30.05 | 30.31 | 29.82 | 30.03 | 00:00:00 | | 2005-03-22 | 3,315,800 | 30.00 | 30.22 | 29.50 | 29.66 | 00:00:00 | | 2005-03-23 | 3,697,600 | 29.40 | 30.47 | 29.40 | 29.86 | 00:00:00 | | 2005-03-24 | 3,467,000 | 30.00 | 30.82 | 29.86 | 30.47 | 00:00:00 | | 2005-03-28 | 4,087,600 | 30.75 | 31.09 | 30.48 | 30.57 | 00:00:00 | | 2005-03-29 | 3,452,500 | 30.59 | 30.83 | 30.29 | 30.50 | 00:00:00 | | 2005-03-30 | 3,367,600 | 30.17 | 30.88 | 30.00 | 30.71 | 00:00:00 | | 2005-03-31 | 5,107,500 | 31.28 | 31.43 | 30.81 | 30.99 | 00:00:00 | | 2005-04-01 | 3,601,000 | 31.23 | 31.38 | 30.50 | 30.72 | 00:00:00 | | 2005-04-04 | 4,658,600 | 30.55 | 31.79 | 30.55 | 31.55 | 00:00:00 | | 2005-04-05 | 4,735,600 | 31.64 | 32.34 | 31.55 | 32.25 | 00:00:00 | | 2005-04-06 | 3,909,000 | 31.96 | 32.59 | 31.91 | 32.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
