|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 2,861,900 | 42.27 | 42.73 | 41.88 | 42.53 | 00:00:00 | | 2006-03-21 | 3,608,600 | 42.37 | 42.92 | 42.09 | 42.23 | 00:00:00 | | 2006-03-22 | 3,086,800 | 42.25 | 42.57 | 42.06 | 42.21 | 00:00:00 | | 2006-03-23 | 3,500,000 | 41.97 | 42.08 | 41.76 | 41.90 | 00:00:00 | | 2006-03-24 | 1,844,500 | 42.04 | 42.24 | 41.77 | 42.00 | 00:00:00 | | 2006-03-27 | 1,980,100 | 41.85 | 42.35 | 41.54 | 41.57 | 00:00:00 | | 2006-03-28 | 3,231,400 | 41.75 | 41.75 | 40.98 | 41.35 | 00:00:00 | | 2006-03-29 | 2,212,300 | 41.15 | 41.69 | 41.11 | 41.48 | 00:00:00 | | 2006-03-30 | 4,990,800 | 41.21 | 41.28 | 40.67 | 40.86 | 00:00:00 | | 2006-03-31 | 2,410,600 | 40.91 | 41.35 | 40.77 | 41.18 | 00:00:00 | | 2006-04-03 | 3,383,800 | 41.33 | 42.10 | 41.25 | 41.84 | 00:00:00 | | 2006-04-04 | 2,881,300 | 42.07 | 42.48 | 42.07 | 42.30 | 00:00:00 | | 2006-04-05 | 2,579,000 | 42.34 | 42.41 | 41.88 | 41.93 | 00:00:00 | | 2006-04-06 | 3,444,600 | 41.75 | 41.88 | 41.14 | 41.14 | 00:00:00 | | 2006-04-07 | 7,708,900 | 41.41 | 41.50 | 39.52 | 39.90 | 00:00:00 | | 2006-04-10 | 4,518,100 | 40.12 | 40.20 | 39.51 | 39.73 | 00:00:00 | | 2006-04-11 | 11,497,500 | 39.78 | 39.86 | 37.73 | 38.85 | 00:00:00 | | 2006-04-12 | 6,414,200 | 39.17 | 39.66 | 39.00 | 39.35 | 00:00:00 | | 2006-04-13 | 3,300,400 | 39.52 | 40.34 | 39.28 | 39.94 | 00:00:00 | | 2006-04-17 | 3,125,400 | 40.44 | 40.47 | 39.12 | 39.20 | 00:00:00 | | 2006-04-18 | 10,208,900 | 38.04 | 40.14 | 38.04 | 40.14 | 00:00:00 | | 2006-04-19 | 7,018,500 | 39.60 | 39.80 | 38.70 | 39.31 | 00:00:00 | | 2006-04-20 | 5,882,300 | 39.10 | 40.22 | 39.10 | 39.77 | 00:00:00 | | 2006-04-21 | 4,024,800 | 39.05 | 39.97 | 39.04 | 39.56 | 00:00:00 | | 2006-04-24 | 4,132,000 | 40.23 | 40.35 | 39.00 | 39.76 | 00:00:00 | | 2006-04-25 | 3,946,000 | 40.50 | 40.60 | 39.71 | 40.24 | 00:00:00 | | 2006-04-26 | 2,450,900 | 40.33 | 40.60 | 40.11 | 40.43 | 00:00:00 | | 2006-04-27 | 3,445,500 | 40.67 | 41.15 | 40.51 | 40.92 | 00:00:00 | | 2006-04-28 | 3,960,900 | 40.90 | 40.99 | 40.37 | 40.50 | 00:00:00 | | 2006-05-01 | 13,088,000 | 42.75 | 42.93 | 41.70 | 42.11 | 00:00:00 | | 2006-05-02 | 10,315,100 | 42.25 | 43.90 | 42.06 | 43.49 | 00:00:00 | | 2006-05-03 | 3,517,200 | 43.33 | 43.65 | 43.08 | 43.18 | 00:00:00 | | 2006-05-04 | 3,504,500 | 43.20 | 43.61 | 42.87 | 43.27 | 00:00:00 | | 2006-05-05 | 4,023,300 | 43.35 | 43.67 | 43.27 | 43.51 | 00:00:00 | | 2006-05-08 | 3,351,600 | 43.49 | 43.65 | 42.91 | 43.34 | 00:00:00 | | 2006-05-09 | 3,002,000 | 43.33 | 43.42 | 42.64 | 42.91 | 00:00:00 | | 2006-05-10 | 44,245,200 | 39.65 | 40.26 | 37.55 | 37.56 | 00:00:00 | | 2006-05-11 | 21,015,600 | 38.95 | 39.16 | 37.39 | 37.40 | 00:00:00 | | 2006-05-12 | 8,972,200 | 37.72 | 37.89 | 37.00 | 37.52 | 00:00:00 | | 2006-05-15 | 6,748,600 | 38.04 | 38.37 | 37.81 | 38.05 | 00:00:00 | | 2006-05-16 | 5,012,500 | 38.31 | 38.36 | 37.86 | 38.27 | 00:00:00 | | 2006-05-17 | 5,729,300 | 38.48 | 38.95 | 38.00 | 38.20 | 00:00:00 | | 2006-05-18 | 5,882,500 | 38.37 | 38.56 | 37.06 | 37.25 | 00:00:00 | | 2006-05-19 | 8,957,000 | 37.48 | 37.61 | 36.72 | 36.96 | 00:00:00 | | 2006-05-22 | 4,608,000 | 36.65 | 36.92 | 36.19 | 36.60 | 00:00:00 | | 2006-05-23 | 5,771,200 | 37.14 | 37.50 | 36.43 | 36.48 | 00:00:00 | | 2006-05-24 | 7,856,400 | 36.36 | 36.63 | 35.38 | 35.56 | 00:00:00 | | 2006-05-25 | 7,257,600 | 35.52 | 36.78 | 35.27 | 36.65 | 00:00:00 | | 2006-05-26 | 4,849,800 | 36.76 | 37.36 | 36.66 | 37.18 | 00:00:00 | | 2006-05-30 | 4,816,000 | 37.40 | 37.42 | 36.84 | 37.07 | 00:00:00 | | 2006-05-31 | 4,486,400 | 37.18 | 37.28 | 36.37 | 36.42 | 00:00:00 | | 2006-06-01 | 3,640,500 | 36.39 | 37.28 | 36.39 | 37.28 | 00:00:00 | | 2006-06-02 | 3,309,500 | 37.37 | 37.53 | 37.01 | 37.53 | 00:00:00 | | 2006-06-05 | 4,021,200 | 37.49 | 37.49 | 36.88 | 36.90 | 00:00:00 | | 2006-06-06 | 6,425,800 | 36.61 | 37.08 | 36.01 | 37.05 | 00:00:00 | | 2006-06-07 | 4,601,800 | 36.90 | 37.39 | 36.74 | 37.08 | 00:00:00 | | 2006-06-08 | 5,808,100 | 36.93 | 37.00 | 36.20 | 36.77 | 00:00:00 | | 2006-06-09 | 2,925,600 | 36.85 | 36.98 | 36.33 | 36.45 | 00:00:00 | | 2006-06-12 | 2,941,900 | 36.44 | 36.88 | 36.15 | 36.18 | 00:00:00 | | 2006-06-13 | 5,229,100 | 36.00 | 36.27 | 35.73 | 35.93 | 00:00:00 | | 2006-06-14 | 2,843,000 | 35.86 | 36.18 | 35.49 | 36.18 | 00:00:00 | | 2006-06-15 | 4,581,300 | 36.21 | 36.25 | 35.78 | 36.09 | 00:00:00 | | 2006-06-16 | 5,178,300 | 35.95 | 36.45 | 35.88 | 35.89 | 00:00:00 | | 2006-06-19 | 3,664,500 | 36.12 | 36.18 | 35.21 | 35.29 | 00:00:00 | | 2006-06-20 | 3,344,000 | 35.49 | 36.04 | 35.35 | 35.67 | 00:00:00 | | 2006-06-21 | 39,914,900 | 34.19 | 34.50 | 31.67 | 32.27 | 00:00:00 | | 2006-06-22 | 47,028,000 | 32.60 | 32.60 | 29.83 | 31.25 | 00:00:00 | | 2006-06-23 | 15,204,300 | 31.25 | 32.50 | 30.55 | 32.19 | 00:00:00 | | 2006-06-26 | 5,273,000 | 32.48 | 32.50 | 32.06 | 32.24 | 00:00:00 | | 2006-06-27 | 5,743,700 | 32.36 | 32.40 | 31.75 | 31.80 | 00:00:00 | | 2006-06-28 | 5,394,800 | 31.82 | 32.35 | 31.80 | 32.34 | 00:00:00 | | 2006-06-29 | 15,002,800 | 31.55 | 32.21 | 30.82 | 31.29 | 00:00:00 | | 2006-06-30 | 8,250,000 | 31.65 | 32.04 | 31.40 | 31.59 | 00:00:00 | | 2006-07-03 | 3,353,300 | 31.89 | 32.60 | 31.76 | 32.56 | 00:00:00 | | 2006-07-05 | 4,505,500 | 32.60 | 32.89 | 31.99 | 32.02 | 00:00:00 | | 2006-07-06 | 4,798,700 | 32.25 | 32.58 | 32.00 | 32.04 | 00:00:00 | | 2006-07-07 | 2,723,900 | 31.97 | 32.40 | 31.92 | 32.05 | 00:00:00 | | 2006-07-10 | 2,938,700 | 32.24 | 32.47 | 32.03 | 32.30 | 00:00:00 | | 2006-07-11 | 4,914,700 | 32.37 | 32.47 | 31.93 | 32.08 | 00:00:00 | | 2006-07-12 | 6,720,800 | 31.51 | 31.85 | 31.44 | 31.62 | 00:00:00 | | 2006-07-13 | 10,177,300 | 30.84 | 31.10 | 30.48 | 30.51 | 00:00:00 | | 2006-07-14 | 6,906,100 | 30.52 | 31.19 | 30.48 | 30.50 | 00:00:00 | | 2006-07-17 | 4,588,400 | 30.47 | 31.10 | 30.14 | 30.55 | 00:00:00 | | 2006-07-18 | 4,679,900 | 30.95 | 30.99 | 30.19 | 30.60 | 00:00:00 | | 2006-07-19 | 5,120,900 | 30.59 | 31.36 | 30.57 | 31.34 | 00:00:00 | | 2006-07-20 | 4,980,900 | 31.50 | 31.62 | 30.21 | 30.21 | 00:00:00 | | 2006-07-21 | 8,965,000 | 30.24 | 30.24 | 29.55 | 29.76 | 00:00:00 | | 2006-07-24 | 9,020,100 | 29.94 | 30.58 | 29.22 | 30.49 | 00:00:00 | | 2006-07-25 | 6,934,200 | 30.75 | 31.31 | 30.10 | 30.85 | 00:00:00 | | 2006-07-26 | 10,475,600 | 31.50 | 32.68 | 31.45 | 32.49 | 00:00:00 | | 2006-07-27 | 6,754,200 | 33.05 | 33.35 | 32.25 | 32.44 | 00:00:00 | | 2006-07-28 | 3,034,800 | 32.80 | 33.00 | 32.49 | 32.84 | 00:00:00 | | 2006-07-31 | 2,883,000 | 33.20 | 33.20 | 32.76 | 33.03 | 00:00:00 | | 2006-08-01 | 3,811,000 | 33.14 | 33.62 | 33.02 | 33.59 | 00:00:00 | | 2006-08-02 | 5,021,900 | 34.10 | 34.57 | 34.03 | 34.26 | 00:00:00 | | 2006-08-03 | 4,070,600 | 34.16 | 34.40 | 34.01 | 34.21 | 00:00:00 | | 2006-08-04 | 5,153,300 | 34.79 | 35.25 | 34.21 | 34.31 | 00:00:00 | | 2006-08-07 | 8,034,100 | 35.00 | 35.00 | 33.14 | 33.96 | 00:00:00 | | 2006-08-08 | 20,775,500 | 35.42 | 35.92 | 35.00 | 35.73 | 00:00:00 | | 2006-08-09 | 7,832,900 | 35.46 | 35.72 | 34.64 | 34.95 | 00:00:00 | | 2006-08-10 | 3,769,900 | 34.46 | 34.90 | 34.38 | 34.72 | 00:00:00 | | 2006-08-11 | 2,871,800 | 34.86 | 35.09 | 34.16 | 34.51 | 00:00:00 | | 2006-08-14 | 3,594,500 | 34.93 | 35.08 | 34.39 | 34.39 | 00:00:00 | | 2006-08-15 | 4,136,600 | 34.70 | 34.75 | 34.10 | 34.23 | 00:00:00 | | 2006-08-16 | 5,774,300 | 34.35 | 34.76 | 34.02 | 34.76 | 00:00:00 | | 2006-08-17 | 2,993,900 | 34.75 | 34.97 | 34.29 | 34.63 | 00:00:00 | | 2006-08-18 | 3,461,900 | 34.69 | 34.83 | 34.07 | 34.34 | 00:00:00 | | 2006-08-21 | 3,215,200 | 34.21 | 34.29 | 33.88 | 34.01 | 00:00:00 | | 2006-08-22 | 3,660,700 | 33.85 | 34.70 | 33.81 | 34.63 | 00:00:00 | | 2006-08-23 | 3,306,600 | 34.44 | 34.73 | 34.29 | 34.30 | 00:00:00 | | 2006-08-24 | 4,488,400 | 34.27 | 34.98 | 34.25 | 34.93 | 00:00:00 | | 2006-08-25 | 5,144,800 | 34.69 | 35.62 | 34.69 | 35.36 | 00:00:00 | | 2006-08-28 | 4,490,700 | 35.17 | 35.23 | 34.60 | 34.69 | 00:00:00 | | 2006-08-29 | 3,904,200 | 34.54 | 34.93 | 34.31 | 34.57 | 00:00:00 | | 2006-08-30 | 2,423,100 | 34.79 | 34.89 | 34.55 | 34.82 | 00:00:00 | | 2006-08-31 | 2,180,600 | 34.80 | 34.91 | 34.58 | 34.76 | 00:00:00 | | 2006-09-01 | 2,307,600 | 34.75 | 35.25 | 34.63 | 35.05 | 00:00:00 | | 2006-09-05 | 3,609,600 | 35.07 | 35.45 | 34.79 | 35.23 | 00:00:00 | | 2006-09-06 | 3,480,900 | 35.02 | 35.13 | 34.54 | 34.58 | 00:00:00 | | 2006-09-07 | 2,650,200 | 34.60 | 34.65 | 34.37 | 34.45 | 00:00:00 | | 2006-09-08 | 2,538,500 | 34.39 | 34.65 | 34.25 | 34.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
