TR4DER - Teva Pharmaceutic [TEVA] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-04-06	3,909,000	31.96	32.59	31.91	32.29	00:00:00
2005-04-07	3,398,900	32.13	32.61	32.01	32.58	00:00:00
2005-04-08	3,928,800	32.60	32.90	32.27	32.30	00:00:00
2005-04-11	2,141,700	32.36	32.60	32.21	32.36	00:00:00
2005-04-12	3,863,000	32.20	32.35	31.79	32.26	00:00:00
2005-04-13	3,419,600	31.90	32.55	31.89	32.13	00:00:00
2005-04-14	5,813,500	32.07	32.74	31.95	32.52	00:00:00
2005-04-15	4,544,600	31.71	32.55	31.59	32.17	00:00:00
2005-04-18	3,946,400	32.00	32.77	31.87	32.37	00:00:00
2005-04-19	2,791,500	32.42	32.52	32.06	32.15	00:00:00
2005-04-20	2,210,200	32.19	32.49	31.97	32.15	00:00:00
2005-04-21	4,643,800	32.26	33.40	32.26	33.08	00:00:00
2005-04-22	5,116,700	33.00	33.15	32.01	32.14	00:00:00
2005-04-25	4,578,800	32.26	32.48	31.40	31.73	00:00:00
2005-04-26	4,547,800	31.18	31.54	30.93	31.26	00:00:00
2005-04-27	3,721,800	31.15	31.22	30.90	30.93	00:00:00
2005-04-28	4,926,600	31.05	31.26	30.51	30.80	00:00:00
2005-04-29	6,149,900	30.85	31.25	30.70	31.24	00:00:00
2005-05-02	2,940,800	31.40	31.40	30.74	31.14	00:00:00
2005-05-03	10,430,900	30.25	30.98	30.00	30.79	00:00:00
2005-05-04	5,839,900	31.14	32.04	30.91	31.73	00:00:00
2005-05-05	2,859,600	31.80	31.84	31.11	31.59	00:00:00
2005-05-06	2,903,900	31.89	31.95	31.33	31.81	00:00:00
2005-05-09	4,528,900	31.76	32.60	31.76	32.44	00:00:00
2005-05-10	2,653,500	32.25	32.55	31.97	32.10	00:00:00
2005-05-11	2,687,800	32.15	32.53	31.97	32.20	00:00:00
2005-05-12	4,180,900	32.39	32.94	32.27	32.43	00:00:00
2005-05-13	3,839,200	32.46	32.90	32.46	32.58	00:00:00
2005-05-16	2,666,500	32.51	32.87	32.20	32.69	00:00:00
2005-05-17	4,115,400	32.69	33.10	32.56	33.03	00:00:00
2005-05-18	2,873,500	33.00	33.50	32.90	33.22	00:00:00
2005-05-19	2,054,500	33.30	33.32	32.97	33.19	00:00:00
2005-05-20	2,624,900	33.19	33.27	32.91	33.07	00:00:00
2005-05-23	2,387,800	32.85	33.23	32.72	33.06	00:00:00
2005-05-24	4,073,400	33.07	33.74	33.00	33.60	00:00:00
2005-05-25	4,334,300	33.61	34.06	33.50	33.83	00:00:00
2005-05-26	3,199,100	33.79	34.10	33.74	33.93	00:00:00
2005-05-27	3,042,900	33.82	34.25	33.82	34.03	00:00:00
2005-05-31	3,874,700	33.80	33.80	33.20	33.41	00:00:00
2005-06-01	3,016,200	33.40	34.05	33.39	33.74	00:00:00
2005-06-02	2,899,800	34.01	34.03	33.65	33.77	00:00:00
2005-06-03	3,465,800	33.72	33.80	32.93	33.14	00:00:00
2005-06-06	11,398,000	31.68	32.37	31.59	31.98	00:00:00
2005-06-07	7,743,800	32.06	33.44	31.95	32.25	00:00:00
2005-06-08	2,586,300	32.56	32.88	32.42	32.47	00:00:00
2005-06-09	2,452,400	32.56	32.98	32.48	32.79	00:00:00
2005-06-10	1,900,400	32.76	32.97	32.57	32.66	00:00:00
2005-06-13	1,704,400	32.68	32.75	32.37	32.43	00:00:00
2005-06-14	2,795,300	32.62	33.00	32.60	32.98	00:00:00
2005-06-15	2,416,000	32.80	32.87	32.37	32.73	00:00:00
2005-06-16	2,792,600	32.51	33.11	32.39	32.82	00:00:00
2005-06-17	3,728,900	33.15	33.23	32.50	32.60	00:00:00
2005-06-20	3,839,700	31.99	32.41	31.86	31.98	00:00:00
2005-06-21	2,629,800	32.10	32.26	31.72	32.16	00:00:00
2005-06-22	2,243,900	31.97	32.17	31.75	31.79	00:00:00
2005-06-23	3,158,900	31.50	31.85	31.27	31.34	00:00:00
2005-06-24	3,359,100	31.39	31.42	30.82	31.26	00:00:00
2005-06-27	3,045,700	31.00	31.08	30.80	31.02	00:00:00
2005-06-28	2,863,200	31.37	31.84	31.22	31.58	00:00:00
2005-06-29	2,143,500	31.54	31.83	31.19	31.46	00:00:00
2005-06-30	3,325,600	31.35	31.65	31.12	31.14	00:00:00
2005-07-01	2,246,000	31.18	31.40	31.00	31.02	00:00:00
2005-07-05	2,593,500	30.71	31.17	30.68	30.82	00:00:00
2005-07-06	9,524,900	30.60	30.85	29.68	29.80	00:00:00
2005-07-07	4,655,100	29.62	30.33	29.50	30.12	00:00:00
2005-07-08	3,740,500	30.19	31.03	30.18	30.80	00:00:00
2005-07-11	3,925,600	30.96	31.25	30.27	30.29	00:00:00
2005-07-12	3,568,800	30.57	30.68	30.00	30.40	00:00:00
2005-07-13	2,894,600	30.43	30.43	29.90	29.95	00:00:00
2005-07-14	2,810,700	30.11	30.26	29.90	30.20	00:00:00
2005-07-15	2,906,100	30.40	30.43	29.99	30.00	00:00:00
2005-07-18	2,553,400	29.99	30.08	29.79	29.92	00:00:00
2005-07-19	3,226,100	30.26	30.84	30.11	30.33	00:00:00
2005-07-20	4,170,700	30.41	31.12	30.41	30.97	00:00:00
2005-07-21	2,640,900	31.02	31.30	30.73	31.09	00:00:00
2005-07-22	1,634,900	31.02	31.37	30.94	31.16	00:00:00
2005-07-25	27,211,200	32.50	33.19	30.99	31.23	00:00:00
2005-07-26	13,246,200	31.87	32.08	31.52	31.95	00:00:00
2005-07-27	9,702,700	32.03	32.03	31.68	31.93	00:00:00
2005-07-28	6,448,600	31.90	32.00	31.86	31.94	00:00:00
2005-07-29	6,060,200	31.85	31.97	31.40	31.47	00:00:00
2005-08-01	7,902,300	31.35	32.26	31.29	32.21	00:00:00
2005-08-02	7,899,100	32.55	32.70	32.08	32.20	00:00:00
2005-08-03	7,732,300	32.28	32.65	32.18	32.59	00:00:00
2005-08-04	6,813,800	32.45	33.02	32.42	33.00	00:00:00
2005-08-05	9,504,200	32.82	33.66	32.82	33.26	00:00:00
2005-08-08	6,004,800	33.10	33.28	32.20	32.37	00:00:00
2005-08-09	5,545,700	32.38	32.71	32.22	32.64	00:00:00
2005-08-10	3,670,800	32.78	33.15	32.48	32.61	00:00:00
2005-08-11	5,015,900	32.52	33.12	32.49	32.83	00:00:00
2005-08-12	3,450,300	32.83	32.98	32.32	32.64	00:00:00
2005-08-15	3,560,200	32.73	32.94	32.57	32.80	00:00:00
2005-08-16	3,394,100	32.73	32.80	32.18	32.31	00:00:00
2005-08-17	8,081,600	32.55	33.24	32.46	33.19	00:00:00
2005-08-18	6,573,100	33.20	33.64	33.20	33.39	00:00:00
2005-08-19	3,060,500	32.93	33.50	32.93	33.29	00:00:00
2005-08-22	4,042,600	33.22	33.29	32.60	32.86	00:00:00
2005-08-23	3,772,300	32.90	32.92	32.29	32.32	00:00:00
2005-08-24	3,728,900	32.54	32.57	32.10	32.22	00:00:00
2005-08-25	2,271,100	32.28	32.42	32.10	32.37	00:00:00
2005-08-26	2,179,300	32.33	32.37	32.01	32.05	00:00:00
2005-08-29	2,017,400	31.99	32.15	31.75	32.09	00:00:00
2005-08-30	2,299,600	32.01	32.33	31.91	32.19	00:00:00
2005-08-31	2,349,000	32.22	32.55	31.95	32.46	00:00:00
2005-09-01	3,811,700	32.57	33.04	32.49	32.89	00:00:00
2005-09-02	1,698,600	33.17	33.17	32.76	32.90	00:00:00
2005-09-06	4,730,800	33.83	34.26	33.48	33.60	00:00:00
2005-09-07	2,435,800	33.57	33.73	33.25	33.56	00:00:00
2005-09-08	2,053,300	33.50	33.65	33.23	33.24	00:00:00
2005-09-09	2,139,900	33.40	33.49	33.07	33.39	00:00:00
2005-09-12	2,337,600	33.31	33.76	33.21	33.49	00:00:00
2005-09-13	2,911,000	33.57	33.70	33.06	33.43	00:00:00
2005-09-14	3,704,500	33.64	33.77	33.22	33.40	00:00:00
2005-09-15	2,395,300	33.47	33.92	33.20	33.25	00:00:00
2005-09-16	4,007,500	33.12	33.47	32.69	33.16	00:00:00
2005-09-19	2,090,300	33.14	33.25	32.90	33.02	00:00:00
2005-09-20	3,176,500	33.33	33.50	33.08	33.16	00:00:00
2005-09-21	2,570,900	33.14	33.50	33.04	33.35	00:00:00
2005-09-22	2,414,100	33.40	33.59	33.14	33.19	00:00:00
2005-09-23	1,672,000	33.39	33.40	32.80	33.14	00:00:00
2005-09-26	2,312,200	33.40	33.40	32.86	33.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>