|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-08 | 2,538,500 | 34.39 | 34.65 | 34.25 | 34.56 | 00:00:00 | 2006-09-11 | 3,639,600 | 34.32 | 34.67 | 33.92 | 34.44 | 00:00:00 | 2006-09-12 | 4,228,900 | 34.30 | 35.20 | 34.18 | 35.10 | 00:00:00 | 2006-09-13 | 5,950,100 | 35.05 | 35.82 | 35.00 | 35.65 | 00:00:00 | 2006-09-14 | 3,190,300 | 35.38 | 35.56 | 35.09 | 35.39 | 00:00:00 | 2006-09-15 | 6,576,200 | 35.58 | 35.77 | 34.95 | 35.01 | 00:00:00 | 2006-09-18 | 2,561,600 | 35.19 | 35.25 | 34.90 | 35.05 | 00:00:00 | 2006-09-19 | 3,040,500 | 35.15 | 35.20 | 34.43 | 34.71 | 00:00:00 | 2006-09-20 | 5,224,100 | 34.93 | 34.93 | 33.84 | 34.16 | 00:00:00 | 2006-09-21 | 11,160,500 | 33.70 | 33.72 | 32.71 | 33.01 | 00:00:00 | 2006-09-22 | 4,914,400 | 32.98 | 33.59 | 32.65 | 33.17 | 00:00:00 | 2006-09-25 | 4,533,600 | 33.63 | 33.81 | 33.25 | 33.77 | 00:00:00 | 2006-09-26 | 5,541,500 | 33.75 | 34.25 | 33.28 | 33.85 | 00:00:00 | 2006-09-27 | 3,103,600 | 33.53 | 33.74 | 33.24 | 33.48 | 00:00:00 | 2006-09-28 | 3,655,800 | 33.65 | 34.09 | 33.34 | 34.06 | 00:00:00 | 2006-09-29 | 3,118,600 | 34.07 | 34.28 | 33.91 | 34.09 | 00:00:00 | 2006-10-02 | 4,201,900 | 34.05 | 34.30 | 33.58 | 33.65 | 00:00:00 | 2006-10-03 | 3,793,900 | 33.66 | 33.80 | 33.30 | 33.37 | 00:00:00 | 2006-10-04 | 6,124,500 | 33.45 | 34.50 | 33.39 | 34.41 | 00:00:00 | 2006-10-05 | 6,131,600 | 34.63 | 35.05 | 34.52 | 35.02 | 00:00:00 | 2006-10-06 | 4,660,400 | 35.00 | 35.60 | 34.83 | 35.51 | 00:00:00 | 2006-10-09 | 2,927,900 | 35.58 | 35.68 | 35.17 | 35.29 | 00:00:00 | 2006-10-10 | 6,441,600 | 35.40 | 35.80 | 35.35 | 35.75 | 00:00:00 | 2006-10-11 | 7,178,900 | 35.51 | 35.80 | 35.30 | 35.61 | 00:00:00 | 2006-10-12 | 5,073,700 | 35.68 | 36.12 | 35.53 | 35.68 | 00:00:00 | 2006-10-13 | 3,991,300 | 35.63 | 35.82 | 35.30 | 35.37 | 00:00:00 | 2006-10-16 | 4,760,400 | 35.49 | 35.87 | 35.19 | 35.48 | 00:00:00 | 2006-10-17 | 3,231,600 | 35.43 | 35.81 | 35.26 | 35.58 | 00:00:00 | 2006-10-18 | 9,724,300 | 34.54 | 35.46 | 34.34 | 34.75 | 00:00:00 | 2006-10-19 | 10,396,400 | 34.36 | 34.68 | 33.18 | 33.34 | 00:00:00 | 2006-10-20 | 7,184,100 | 33.48 | 34.00 | 33.18 | 33.74 | 00:00:00 | 2006-10-23 | 6,384,300 | 33.86 | 33.98 | 33.30 | 33.54 | 00:00:00 | 2006-10-24 | 4,128,800 | 33.50 | 33.74 | 33.20 | 33.39 | 00:00:00 | 2006-10-25 | 5,192,600 | 33.44 | 33.64 | 33.35 | 33.59 | 00:00:00 | 2006-10-26 | 4,028,500 | 33.60 | 33.91 | 33.26 | 33.62 | 00:00:00 | 2006-10-27 | 4,080,900 | 33.62 | 33.63 | 33.19 | 33.25 | 00:00:00 | 2006-10-30 | 5,077,200 | 33.17 | 33.25 | 32.49 | 32.59 | 00:00:00 | 2006-10-31 | 5,620,400 | 32.78 | 33.09 | 32.21 | 32.97 | 00:00:00 | 2006-11-01 | 6,646,700 | 33.22 | 33.45 | 32.11 | 32.40 | 00:00:00 | 2006-11-02 | 7,098,400 | 32.44 | 32.84 | 32.13 | 32.19 | 00:00:00 | 2006-11-03 | 5,422,000 | 32.12 | 32.42 | 32.07 | 32.38 | 00:00:00 | 2006-11-06 | 6,451,600 | 32.69 | 33.32 | 32.44 | 33.30 | 00:00:00 | 2006-11-07 | 22,698,700 | 32.25 | 33.10 | 32.04 | 32.80 | 00:00:00 | 2006-11-08 | 11,893,100 | 32.15 | 32.92 | 32.05 | 32.77 | 00:00:00 | 2006-11-09 | 13,893,900 | 32.66 | 32.72 | 31.39 | 31.71 | 00:00:00 | 2006-11-10 | 7,641,400 | 31.79 | 31.95 | 31.15 | 31.61 | 00:00:00 | 2006-11-13 | 7,703,300 | 31.02 | 31.62 | 31.02 | 31.26 | 00:00:00 | 2006-11-14 | 12,589,000 | 31.15 | 31.20 | 30.60 | 30.70 | 00:00:00 | 2006-11-15 | 9,700,800 | 30.58 | 31.14 | 30.33 | 30.87 | 00:00:00 | 2006-11-16 | 7,041,700 | 31.04 | 31.29 | 31.01 | 31.25 | 00:00:00 | 2006-11-17 | 7,104,300 | 31.20 | 31.38 | 31.01 | 31.18 | 00:00:00 | 2006-11-20 | 7,273,000 | 31.15 | 31.91 | 31.10 | 31.73 | 00:00:00 | 2006-11-21 | 8,970,300 | 32.10 | 32.61 | 31.87 | 32.25 | 00:00:00 | 2006-11-22 | 5,221,300 | 32.54 | 32.72 | 32.33 | 32.56 | 00:00:00 | 2006-11-24 | 3,600,500 | 32.58 | 33.00 | 32.42 | 32.90 | 00:00:00 | 2006-11-27 | 5,251,000 | 32.77 | 32.90 | 32.54 | 32.76 | 00:00:00 | 2006-11-28 | 5,914,100 | 32.79 | 33.07 | 32.15 | 32.40 | 00:00:00 | 2006-11-29 | 7,959,300 | 32.51 | 32.91 | 32.45 | 32.55 | 00:00:00 | 2006-11-30 | 6,824,700 | 32.46 | 32.56 | 31.96 | 32.06 | 00:00:00 | 2006-12-01 | 4,880,900 | 32.10 | 32.21 | 31.94 | 32.04 | 00:00:00 | 2006-12-04 | 4,117,500 | 32.20 | 32.39 | 32.05 | 32.24 | 00:00:00 | 2006-12-05 | 3,497,500 | 32.30 | 32.62 | 32.11 | 32.51 | 00:00:00 | 2006-12-06 | 4,592,300 | 32.79 | 32.84 | 32.41 | 32.57 | 00:00:00 | 2006-12-07 | 4,994,500 | 32.57 | 32.71 | 32.04 | 32.19 | 00:00:00 | 2006-12-08 | 4,328,600 | 32.14 | 32.44 | 31.88 | 32.24 | 00:00:00 | 2006-12-11 | 3,430,500 | 32.06 | 32.26 | 31.82 | 32.18 | 00:00:00 | 2006-12-12 | 6,341,600 | 31.93 | 32.04 | 31.50 | 31.86 | 00:00:00 | 2006-12-13 | 4,907,600 | 32.00 | 32.06 | 31.64 | 31.85 | 00:00:00 | 2006-12-14 | 6,297,700 | 31.92 | 32.25 | 31.81 | 32.05 | 00:00:00 | 2006-12-15 | 7,260,900 | 32.14 | 32.19 | 31.72 | 32.14 | 00:00:00 | 2006-12-18 | 6,108,200 | 32.30 | 32.46 | 31.52 | 31.73 | 00:00:00 | 2006-12-19 | 4,315,300 | 31.68 | 31.77 | 31.25 | 31.48 | 00:00:00 | 2006-12-20 | 5,737,000 | 31.47 | 31.71 | 31.41 | 31.65 | 00:00:00 | 2006-12-21 | 6,620,600 | 31.60 | 31.72 | 31.18 | 31.41 | 00:00:00 | 2006-12-22 | 3,648,900 | 31.29 | 31.58 | 31.17 | 31.38 | 00:00:00 | 2006-12-26 | 4,066,900 | 31.38 | 31.75 | 31.22 | 31.61 | 00:00:00 | 2006-12-27 | 3,593,500 | 31.69 | 31.78 | 31.45 | 31.53 | 00:00:00 | 2006-12-28 | 4,280,700 | 31.33 | 31.43 | 31.17 | 31.21 | 00:00:00 | 2006-12-29 | 5,658,200 | 31.08 | 31.23 | 30.98 | 31.08 | 00:00:00 | 2007-01-03 | 8,448,200 | 31.39 | 31.75 | 30.88 | 31.26 | 00:00:00 | 2007-01-04 | 11,538,700 | 31.26 | 31.70 | 30.81 | 31.64 | 00:00:00 | 2007-01-05 | 9,297,600 | 31.68 | 32.28 | 31.64 | 32.21 | 00:00:00 | 2007-01-08 | 10,213,600 | 32.50 | 32.97 | 32.45 | 32.88 | 00:00:00 | 2007-01-09 | 8,120,300 | 32.99 | 33.00 | 32.47 | 32.82 | 00:00:00 | 2007-01-10 | 4,135,600 | 32.53 | 32.91 | 32.40 | 32.89 | 00:00:00 | 2007-01-11 | 4,141,900 | 32.90 | 33.00 | 32.53 | 32.63 | 00:00:00 | 2007-01-12 | 4,037,700 | 32.75 | 32.95 | 32.56 | 32.73 | 00:00:00 | 2007-01-16 | 6,697,300 | 32.57 | 33.05 | 32.49 | 32.90 | 00:00:00 | 2007-01-17 | 4,201,200 | 32.87 | 33.10 | 32.79 | 32.88 | 00:00:00 | 2007-01-18 | 9,938,400 | 33.88 | 34.23 | 33.61 | 33.93 | 00:00:00 | 2007-01-19 | 5,652,200 | 33.95 | 34.28 | 33.75 | 34.17 | 00:00:00 | 2007-01-22 | 5,888,600 | 34.37 | 34.79 | 34.24 | 34.69 | 00:00:00 | 2007-01-23 | 6,953,100 | 35.00 | 35.13 | 34.70 | 34.96 | 00:00:00 | 2007-01-24 | 12,421,400 | 35.28 | 35.30 | 34.64 | 34.73 | 00:00:00 | 2007-01-25 | 8,653,200 | 34.61 | 34.61 | 34.19 | 34.40 | 00:00:00 | 2007-01-26 | 4,446,400 | 34.46 | 34.75 | 34.40 | 34.61 | 00:00:00 | 2007-01-29 | 5,341,600 | 34.74 | 34.80 | 34.55 | 34.76 | 00:00:00 | 2007-01-30 | 4,473,500 | 34.60 | 34.84 | 34.53 | 34.76 | 00:00:00 | 2007-01-31 | 5,538,200 | 35.31 | 35.31 | 34.88 | 35.10 | 00:00:00 | 2007-02-01 | 7,548,700 | 35.41 | 35.59 | 35.24 | 35.43 | 00:00:00 | 2007-02-02 | 4,306,400 | 35.46 | 35.48 | 35.04 | 35.32 | 00:00:00 | 2007-02-05 | 7,509,300 | 35.30 | 35.70 | 34.84 | 35.05 | 00:00:00 | 2007-02-06 | 5,175,800 | 35.19 | 35.36 | 34.67 | 34.88 | 00:00:00 | 2007-02-07 | 5,149,400 | 34.76 | 34.94 | 34.70 | 34.82 | 00:00:00 | 2007-02-08 | 4,582,400 | 34.88 | 35.13 | 34.86 | 34.91 | 00:00:00 | 2007-02-09 | 5,349,500 | 35.28 | 35.35 | 34.93 | 35.00 | 00:00:00 | 2007-02-12 | 7,498,600 | 35.12 | 35.58 | 34.58 | 35.36 | 00:00:00 | 2007-02-13 | 22,826,700 | 36.01 | 37.67 | 36.00 | 36.95 | 00:00:00 | 2007-02-14 | 11,354,600 | 37.12 | 38.00 | 37.06 | 37.96 | 00:00:00 | 2007-02-15 | 11,593,100 | 37.79 | 38.26 | 37.30 | 37.40 | 00:00:00 | 2007-02-16 | 6,754,200 | 37.30 | 37.79 | 37.20 | 37.71 | 00:00:00 | 2007-02-20 | 5,414,800 | 37.54 | 38.18 | 37.45 | 38.12 | 00:00:00 | 2007-02-21 | 5,939,300 | 37.96 | 38.39 | 37.77 | 38.34 | 00:00:00 | 2007-02-22 | 5,884,900 | 38.40 | 38.48 | 37.45 | 37.74 | 00:00:00 | 2007-02-23 | 3,039,800 | 37.74 | 37.99 | 37.07 | 37.63 | 00:00:00 | 2007-02-26 | 3,674,700 | 37.94 | 37.95 | 37.24 | 37.51 | 00:00:00 | 2007-02-27 | 11,853,800 | 36.77 | 36.93 | 35.36 | 35.51 | 00:00:00 | 2007-02-28 | 6,409,400 | 35.84 | 36.02 | 35.52 | 35.56 | 00:00:00 | 2007-03-01 | 10,179,600 | 35.05 | 35.18 | 34.25 | 34.81 | 00:00:00 | 2007-03-02 | 4,076,100 | 34.81 | 35.17 | 34.68 | 34.70 | 00:00:00 | 2007-03-05 | 6,360,400 | 34.90 | 35.46 | 34.58 | 34.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|