|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 6,360,400 | 34.90 | 35.46 | 34.58 | 34.73 | 00:00:00 | | 2007-03-06 | 8,657,500 | 35.46 | 36.39 | 35.35 | 36.03 | 00:00:00 | | 2007-03-07 | 4,491,600 | 35.95 | 36.51 | 35.95 | 36.20 | 00:00:00 | | 2007-03-08 | 4,437,000 | 36.31 | 36.75 | 36.30 | 36.58 | 00:00:00 | | 2007-03-09 | 2,914,700 | 36.63 | 36.78 | 36.34 | 36.56 | 00:00:00 | | 2007-03-12 | 3,669,800 | 36.57 | 36.75 | 36.23 | 36.60 | 00:00:00 | | 2007-03-13 | 4,755,200 | 36.35 | 36.40 | 35.78 | 35.80 | 00:00:00 | | 2007-03-14 | 7,046,000 | 35.65 | 36.36 | 35.39 | 36.36 | 00:00:00 | | 2007-03-15 | 6,175,100 | 36.20 | 36.46 | 36.10 | 36.27 | 00:00:00 | | 2007-03-16 | 5,909,100 | 36.05 | 36.62 | 36.05 | 36.55 | 00:00:00 | | 2007-03-19 | 3,289,500 | 36.46 | 36.61 | 36.32 | 36.54 | 00:00:00 | | 2007-03-20 | 5,201,200 | 36.31 | 36.71 | 36.31 | 36.58 | 00:00:00 | | 2007-03-21 | 5,280,000 | 36.63 | 37.39 | 36.35 | 37.32 | 00:00:00 | | 2007-03-22 | 3,391,900 | 37.30 | 37.37 | 36.85 | 36.97 | 00:00:00 | | 2007-03-23 | 4,556,100 | 36.98 | 37.54 | 36.93 | 37.24 | 00:00:00 | | 2007-03-26 | 4,159,900 | 37.24 | 37.50 | 36.80 | 37.24 | 00:00:00 | | 2007-03-27 | 4,253,900 | 37.10 | 37.27 | 36.68 | 36.81 | 00:00:00 | | 2007-03-28 | 3,802,300 | 36.68 | 37.03 | 36.52 | 36.69 | 00:00:00 | | 2007-03-29 | 3,513,200 | 37.03 | 37.19 | 36.51 | 36.85 | 00:00:00 | | 2007-03-30 | 4,342,700 | 36.55 | 37.50 | 36.43 | 37.43 | 00:00:00 | | 2007-04-02 | 2,680,300 | 37.63 | 37.75 | 37.09 | 37.41 | 00:00:00 | | 2007-04-03 | 3,511,700 | 37.26 | 38.00 | 37.13 | 37.95 | 00:00:00 | | 2007-04-04 | 3,991,600 | 37.87 | 38.01 | 37.63 | 37.98 | 00:00:00 | | 2007-04-05 | 3,864,900 | 37.81 | 38.01 | 37.75 | 37.90 | 00:00:00 | | 2007-04-09 | 2,619,800 | 37.85 | 38.15 | 37.60 | 37.81 | 00:00:00 | | 2007-04-10 | 3,770,800 | 38.00 | 38.18 | 37.74 | 37.99 | 00:00:00 | | 2007-04-11 | 4,436,900 | 37.96 | 38.05 | 37.36 | 37.61 | 00:00:00 | | 2007-04-12 | 7,039,300 | 37.46 | 37.55 | 36.95 | 37.10 | 00:00:00 | | 2007-04-13 | 4,519,900 | 37.03 | 37.30 | 36.84 | 37.14 | 00:00:00 | | 2007-04-16 | 6,776,000 | 37.32 | 37.57 | 36.71 | 36.94 | 00:00:00 | | 2007-04-17 | 4,018,100 | 36.95 | 37.47 | 36.94 | 37.21 | 00:00:00 | | 2007-04-18 | 3,010,000 | 37.08 | 37.66 | 37.08 | 37.29 | 00:00:00 | | 2007-04-19 | 3,073,100 | 37.20 | 37.40 | 36.97 | 37.15 | 00:00:00 | | 2007-04-20 | 4,452,900 | 37.38 | 37.63 | 36.73 | 36.81 | 00:00:00 | | 2007-04-23 | 6,222,100 | 36.95 | 36.95 | 36.06 | 36.16 | 00:00:00 | | 2007-04-24 | 5,215,700 | 36.26 | 36.98 | 35.90 | 36.91 | 00:00:00 | | 2007-04-25 | 5,335,300 | 36.88 | 37.96 | 36.81 | 37.72 | 00:00:00 | | 2007-04-26 | 8,423,100 | 37.98 | 39.20 | 37.94 | 39.10 | 00:00:00 | | 2007-04-27 | 4,205,000 | 38.90 | 39.08 | 38.52 | 39.01 | 00:00:00 | | 2007-04-30 | 4,293,700 | 38.53 | 38.70 | 38.28 | 38.31 | 00:00:00 | | 2007-05-01 | 5,718,300 | 38.59 | 39.18 | 38.53 | 38.95 | 00:00:00 | | 2007-05-02 | 12,163,300 | 39.73 | 39.92 | 39.04 | 39.58 | 00:00:00 | | 2007-05-03 | 3,670,500 | 39.30 | 39.44 | 39.10 | 39.23 | 00:00:00 | | 2007-05-04 | 3,682,500 | 39.45 | 39.65 | 38.99 | 39.15 | 00:00:00 | | 2007-05-07 | 3,207,000 | 39.07 | 39.18 | 38.61 | 38.90 | 00:00:00 | | 2007-05-08 | 3,141,800 | 38.81 | 38.90 | 38.43 | 38.66 | 00:00:00 | | 2007-05-09 | 3,590,800 | 38.71 | 38.87 | 38.25 | 38.41 | 00:00:00 | | 2007-05-10 | 3,366,200 | 38.50 | 38.59 | 38.13 | 38.45 | 00:00:00 | | 2007-05-11 | 9,744,200 | 38.42 | 40.01 | 38.32 | 39.95 | 00:00:00 | | 2007-05-14 | 12,256,600 | 39.50 | 40.58 | 39.46 | 39.98 | 00:00:00 | | 2007-05-15 | 4,794,200 | 40.00 | 40.40 | 39.81 | 39.87 | 00:00:00 | | 2007-05-16 | 4,971,300 | 40.19 | 40.75 | 40.07 | 40.46 | 00:00:00 | | 2007-05-17 | 3,681,700 | 40.09 | 40.51 | 39.89 | 40.25 | 00:00:00 | | 2007-05-18 | 4,699,100 | 40.20 | 40.25 | 39.86 | 40.04 | 00:00:00 | | 2007-05-21 | 7,368,100 | 40.08 | 40.89 | 39.63 | 40.56 | 00:00:00 | | 2007-05-22 | 2,547,000 | 40.30 | 40.81 | 40.30 | 40.58 | 00:00:00 | | 2007-05-23 | 2,953,400 | 40.84 | 40.84 | 40.39 | 40.40 | 00:00:00 | | 2007-05-24 | 3,451,100 | 40.52 | 40.56 | 39.70 | 39.92 | 00:00:00 | | 2007-05-25 | 3,249,100 | 39.87 | 40.19 | 39.82 | 40.03 | 00:00:00 | | 2007-05-29 | 4,148,700 | 40.10 | 40.21 | 39.63 | 39.84 | 00:00:00 | | 2007-05-30 | 4,943,300 | 39.37 | 39.60 | 39.15 | 39.42 | 00:00:00 | | 2007-05-31 | 5,079,300 | 39.57 | 39.75 | 38.42 | 39.20 | 00:00:00 | | 2007-06-01 | 4,765,300 | 39.34 | 39.77 | 39.02 | 39.46 | 00:00:00 | | 2007-06-04 | 2,343,800 | 39.46 | 39.79 | 39.40 | 39.61 | 00:00:00 | | 2007-06-05 | 4,118,300 | 39.78 | 39.81 | 39.32 | 39.53 | 00:00:00 | | 2007-06-06 | 4,852,100 | 39.62 | 39.70 | 38.91 | 39.30 | 00:00:00 | | 2007-06-07 | 5,123,700 | 38.90 | 39.57 | 38.71 | 38.98 | 00:00:00 | | 2007-06-08 | 3,749,500 | 38.88 | 39.17 | 38.59 | 38.88 | 00:00:00 | | 2007-06-11 | 9,890,000 | 38.66 | 40.21 | 38.66 | 39.68 | 00:00:00 | | 2007-06-12 | 5,672,100 | 39.74 | 40.16 | 39.34 | 39.78 | 00:00:00 | | 2007-06-13 | 5,337,900 | 39.63 | 40.18 | 39.55 | 40.05 | 00:00:00 | | 2007-06-14 | 7,381,700 | 40.00 | 40.09 | 39.63 | 39.73 | 00:00:00 | | 2007-06-15 | 8,008,000 | 39.70 | 40.25 | 39.70 | 40.00 | 00:00:00 | | 2007-06-18 | 3,918,200 | 39.99 | 40.50 | 39.81 | 40.08 | 00:00:00 | | 2007-06-19 | 3,331,900 | 39.79 | 39.88 | 39.59 | 39.77 | 00:00:00 | | 2007-06-20 | 5,755,000 | 39.63 | 39.96 | 39.42 | 39.58 | 00:00:00 | | 2007-06-21 | 6,819,200 | 39.50 | 40.45 | 39.46 | 40.05 | 00:00:00 | | 2007-06-22 | 5,277,900 | 39.88 | 40.77 | 39.83 | 40.48 | 00:00:00 | | 2007-06-25 | 7,623,000 | 40.25 | 41.25 | 40.19 | 40.64 | 00:00:00 | | 2007-06-26 | 9,257,400 | 40.73 | 41.25 | 40.50 | 40.99 | 00:00:00 | | 2007-06-27 | 4,530,200 | 40.74 | 41.35 | 40.68 | 41.25 | 00:00:00 | | 2007-06-28 | 5,750,100 | 41.18 | 41.35 | 40.98 | 41.03 | 00:00:00 | | 2007-06-29 | 5,206,400 | 41.25 | 42.03 | 40.88 | 41.25 | 00:00:00 | | 2007-07-02 | 3,784,300 | 41.27 | 41.88 | 41.08 | 41.74 | 00:00:00 | | 2007-07-03 | 2,963,700 | 41.90 | 42.15 | 41.42 | 41.48 | 00:00:00 | | 2007-07-05 | 2,672,300 | 41.10 | 41.48 | 40.94 | 41.27 | 00:00:00 | | 2007-07-06 | 2,244,000 | 41.44 | 41.56 | 41.09 | 41.44 | 00:00:00 | | 2007-07-09 | 5,218,000 | 41.70 | 42.18 | 41.32 | 41.37 | 00:00:00 | | 2007-07-10 | 4,275,500 | 41.37 | 41.70 | 41.15 | 41.37 | 00:00:00 | | 2007-07-11 | 4,341,400 | 41.30 | 42.16 | 41.26 | 42.12 | 00:00:00 | | 2007-07-12 | 7,448,700 | 42.23 | 43.38 | 42.11 | 43.18 | 00:00:00 | | 2007-07-13 | 6,858,400 | 43.20 | 43.99 | 42.98 | 43.56 | 00:00:00 | | 2007-07-16 | 3,588,400 | 43.25 | 43.74 | 43.23 | 43.44 | 00:00:00 | | 2007-07-17 | 4,950,600 | 43.59 | 44.09 | 43.37 | 43.85 | 00:00:00 | | 2007-07-18 | 7,649,900 | 43.74 | 44.15 | 43.74 | 43.97 | 00:00:00 | | 2007-07-19 | 3,995,900 | 44.07 | 44.20 | 43.41 | 43.64 | 00:00:00 | | 2007-07-20 | 6,790,600 | 43.91 | 43.91 | 42.81 | 42.90 | 00:00:00 | | 2007-07-23 | 6,029,800 | 43.20 | 43.80 | 42.91 | 43.61 | 00:00:00 | | 2007-07-24 | 4,584,200 | 43.38 | 44.31 | 43.18 | 43.44 | 00:00:00 | | 2007-07-25 | 5,154,400 | 43.66 | 43.88 | 43.13 | 43.29 | 00:00:00 | | 2007-07-26 | 6,034,000 | 42.86 | 43.04 | 41.87 | 42.84 | 00:00:00 | | 2007-07-27 | 6,247,900 | 42.61 | 42.80 | 42.09 | 42.27 | 00:00:00 | | 2007-07-30 | 6,627,100 | 41.96 | 42.43 | 41.93 | 42.33 | 00:00:00 | | 2007-07-31 | 6,765,400 | 42.66 | 43.17 | 41.97 | 42.02 | 00:00:00 | | 2007-08-01 | 9,270,700 | 41.67 | 42.70 | 41.44 | 42.60 | 00:00:00 | | 2007-08-02 | 5,544,600 | 42.57 | 43.39 | 42.13 | 43.38 | 00:00:00 | | 2007-08-03 | 3,523,000 | 43.28 | 43.35 | 42.24 | 42.24 | 00:00:00 | | 2007-08-06 | 6,051,300 | 41.82 | 42.83 | 41.11 | 42.50 | 00:00:00 | | 2007-08-07 | 4,899,500 | 42.42 | 43.47 | 42.33 | 43.30 | 00:00:00 | | 2007-08-08 | 5,250,200 | 43.37 | 44.00 | 43.23 | 43.80 | 00:00:00 | | 2007-08-09 | 4,017,200 | 43.27 | 43.65 | 43.04 | 43.04 | 00:00:00 | | 2007-08-10 | 7,819,600 | 42.55 | 43.47 | 41.73 | 43.33 | 00:00:00 | | 2007-08-13 | 4,475,000 | 43.91 | 44.00 | 43.09 | 43.14 | 00:00:00 | | 2007-08-14 | 4,411,300 | 43.26 | 43.55 | 42.83 | 42.89 | 00:00:00 | | 2007-08-15 | 4,213,100 | 42.86 | 43.23 | 42.41 | 42.49 | 00:00:00 | | 2007-08-16 | 11,632,400 | 41.93 | 42.16 | 40.16 | 40.84 | 00:00:00 | | 2007-08-17 | 7,996,600 | 41.14 | 41.62 | 40.32 | 41.25 | 00:00:00 | | 2007-08-20 | 4,301,800 | 41.61 | 41.61 | 40.61 | 41.02 | 00:00:00 | | 2007-08-21 | 4,153,400 | 41.02 | 41.08 | 40.61 | 40.90 | 00:00:00 | | 2007-08-22 | 4,664,100 | 41.11 | 41.61 | 40.76 | 41.02 | 00:00:00 | | 2007-08-23 | 3,840,600 | 41.15 | 41.23 | 40.60 | 40.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
