|
 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 | | 2007-08-23 | 3,840,600 | 41.15 | 41.23 | 40.60 | 40.85 | 00:00:00 | | 2007-08-24 | 4,333,800 | 41.06 | 41.81 | 40.58 | 41.76 | 00:00:00 | | 2007-08-27 | 2,599,700 | 41.77 | 42.00 | 41.65 | 41.93 | 00:00:00 | | 2007-08-28 | 3,607,600 | 41.93 | 41.98 | 41.42 | 41.43 | 00:00:00 | | 2007-08-29 | 4,011,300 | 41.73 | 42.50 | 41.71 | 42.43 | 00:00:00 | | 2007-08-30 | 3,735,000 | 42.36 | 42.81 | 42.11 | 42.81 | 00:00:00 | | 2007-08-31 | 3,112,200 | 43.18 | 43.32 | 42.75 | 43.00 | 00:00:00 | | 2007-09-04 | 4,729,700 | 42.97 | 43.89 | 42.97 | 43.63 | 00:00:00 | | 2007-09-05 | 3,325,100 | 43.44 | 43.95 | 43.23 | 43.74 | 00:00:00 | | 2007-09-06 | 2,778,300 | 43.65 | 43.95 | 43.40 | 43.50 | 00:00:00 | | 2007-09-07 | 4,007,200 | 44.00 | 44.01 | 43.04 | 43.39 | 00:00:00 | | 2007-09-10 | 3,390,300 | 43.30 | 43.65 | 42.97 | 43.28 | 00:00:00 | | 2007-09-11 | 4,044,700 | 43.62 | 43.86 | 43.16 | 43.35 | 00:00:00 | | 2007-09-12 | 4,129,100 | 43.15 | 44.10 | 43.15 | 44.01 | 00:00:00 | | 2007-09-13 | 3,509,800 | 44.23 | 44.40 | 43.35 | 43.36 | 00:00:00 | | 2007-09-14 | 2,985,400 | 43.18 | 43.82 | 43.03 | 43.56 | 00:00:00 | | 2007-09-17 | 4,891,100 | 43.73 | 43.84 | 43.11 | 43.29 | 00:00:00 | | 2007-09-18 | 6,190,900 | 43.48 | 44.00 | 43.29 | 43.95 | 00:00:00 | | 2007-09-19 | 6,767,900 | 44.31 | 44.55 | 44.10 | 44.26 | 00:00:00 | | 2007-09-20 | 5,442,500 | 44.36 | 44.42 | 43.55 | 43.64 | 00:00:00 | | 2007-09-21 | 6,642,500 | 43.60 | 44.04 | 43.12 | 43.26 | 00:00:00 | | 2007-09-24 | 3,279,800 | 43.46 | 44.12 | 43.41 | 43.98 | 00:00:00 | | 2007-09-25 | 2,708,700 | 43.96 | 44.39 | 43.85 | 44.20 | 00:00:00 | | 2007-09-26 | 3,152,600 | 44.40 | 44.65 | 43.72 | 44.43 | 00:00:00 | | 2007-09-27 | 2,135,800 | 44.75 | 44.93 | 44.35 | 44.71 | 00:00:00 | | 2007-09-28 | 4,065,000 | 44.54 | 44.85 | 44.25 | 44.47 | 00:00:00 | | 2007-10-01 | 3,821,800 | 44.44 | 45.00 | 44.43 | 44.93 | 00:00:00 | | 2007-10-02 | 2,155,800 | 44.81 | 45.01 | 44.48 | 44.81 | 00:00:00 | | 2007-10-03 | 2,946,900 | 44.90 | 44.99 | 44.27 | 44.31 | 00:00:00 | | 2007-10-04 | 4,140,500 | 44.47 | 44.62 | 43.77 | 43.84 | 00:00:00 | | 2007-10-05 | 4,209,000 | 44.11 | 44.19 | 43.45 | 43.84 | 00:00:00 | | 2007-10-08 | 2,434,600 | 44.13 | 44.27 | 44.01 | 44.18 | 00:00:00 | | 2007-10-09 | 3,279,700 | 43.97 | 44.34 | 43.65 | 43.88 | 00:00:00 | | 2007-10-10 | 3,899,100 | 43.81 | 44.49 | 43.80 | 44.26 | 00:00:00 | | 2007-10-11 | 6,448,900 | 44.18 | 45.16 | 43.99 | 44.87 | 00:00:00 | | 2007-10-12 | 4,606,200 | 45.00 | 45.23 | 44.84 | 45.23 | 00:00:00 | | 2007-10-15 | 4,203,900 | 45.00 | 45.35 | 44.82 | 45.29 | 00:00:00 | | 2007-10-16 | 3,138,800 | 45.09 | 45.50 | 44.94 | 45.09 | 00:00:00 | | 2007-10-17 | 3,998,800 | 45.44 | 45.50 | 44.78 | 45.40 | 00:00:00 | | 2007-10-18 | 4,370,300 | 45.21 | 45.50 | 44.81 | 45.24 | 00:00:00 | | 2007-10-19 | 5,290,400 | 45.41 | 45.56 | 44.01 | 44.42 | 00:00:00 | | 2007-10-22 | 3,639,500 | 44.37 | 44.42 | 43.98 | 44.34 | 00:00:00 | | 2007-10-23 | 3,761,300 | 44.44 | 44.75 | 43.86 | 44.72 | 00:00:00 | | 2007-10-24 | 5,492,000 | 44.64 | 44.99 | 43.88 | 44.20 | 00:00:00 | | 2007-10-25 | 4,409,200 | 44.69 | 45.12 | 44.05 | 44.57 | 00:00:00 | | 2007-10-26 | 2,829,700 | 45.08 | 45.08 | 44.21 | 44.54 | 00:00:00 | | 2007-10-29 | 6,573,000 | 45.05 | 45.25 | 44.11 | 44.49 | 00:00:00 | | 2007-10-30 | 14,829,400 | 43.09 | 44.29 | 42.79 | 43.94 | 00:00:00 | | 2007-10-31 | 8,097,400 | 43.88 | 44.18 | 43.49 | 44.01 | 00:00:00 | | 2007-11-01 | 7,706,900 | 43.43 | 44.05 | 43.24 | 43.64 | 00:00:00 | | 2007-11-02 | 5,759,500 | 44.00 | 44.24 | 43.44 | 44.06 | 00:00:00 | | 2007-11-05 | 2,726,800 | 43.72 | 44.42 | 43.68 | 44.21 | 00:00:00 | | 2007-11-06 | 4,297,800 | 44.51 | 44.82 | 44.47 | 44.80 | 00:00:00 | | 2007-11-07 | 4,943,700 | 44.78 | 44.85 | 44.26 | 44.31 | 00:00:00 | | 2007-11-08 | 5,377,000 | 44.17 | 45.00 | 43.85 | 44.66 | 00:00:00 | | 2007-11-09 | 8,623,100 | 44.00 | 45.99 | 44.00 | 44.93 | 00:00:00 | | 2007-11-12 | 5,568,500 | 44.72 | 44.88 | 44.25 | 44.28 | 00:00:00 | | 2007-11-13 | 5,963,700 | 44.65 | 45.25 | 44.28 | 45.24 | 00:00:00 | | 2007-11-14 | 3,425,200 | 45.17 | 45.30 | 44.65 | 44.72 | 00:00:00 | | 2007-11-15 | 3,331,500 | 44.73 | 44.99 | 44.22 | 44.33 | 00:00:00 | | 2007-11-16 | 5,205,300 | 44.62 | 45.00 | 44.26 | 44.62 | 00:00:00 | | 2007-11-19 | 3,380,500 | 44.62 | 44.81 | 43.91 | 44.23 | 00:00:00 | | 2007-11-20 | 4,552,400 | 44.64 | 45.05 | 44.17 | 44.75 | 00:00:00 | | 2007-11-21 | 5,481,100 | 44.55 | 44.70 | 43.70 | 43.70 | 00:00:00 | | 2007-11-23 | 2,631,800 | 44.28 | 44.28 | 43.34 | 43.77 | 00:00:00 | | 2007-11-26 | 3,919,800 | 43.64 | 44.23 | 43.40 | 43.63 | 00:00:00 | | 2007-11-27 | 4,834,000 | 43.38 | 44.17 | 43.22 | 43.89 | 00:00:00 | | 2007-11-28 | 4,993,900 | 43.82 | 44.46 | 43.58 | 44.44 | 00:00:00 | | 2007-11-29 | 3,622,500 | 43.99 | 44.50 | 43.69 | 44.35 | 00:00:00 | | 2007-11-30 | 3,755,800 | 44.40 | 44.85 | 43.91 | 44.63 | 00:00:00 | | 2007-12-03 | 4,682,300 | 44.21 | 45.43 | 43.87 | 45.08 | 00:00:00 | | 2007-12-04 | 2,438,300 | 44.99 | 45.19 | 44.66 | 44.85 | 00:00:00 | | 2007-12-05 | 3,700,300 | 44.98 | 45.36 | 44.66 | 45.17 | 00:00:00 | | 2007-12-06 | 2,247,200 | 45.16 | 45.20 | 44.65 | 44.98 | 00:00:00 | | 2007-12-07 | 3,819,000 | 44.98 | 45.82 | 44.78 | 45.59 | 00:00:00 | | 2007-12-10 | 4,996,500 | 45.91 | 46.00 | 44.91 | 45.21 | 00:00:00 | | 2007-12-11 | 4,757,900 | 45.25 | 45.50 | 44.89 | 44.89 | 00:00:00 | | 2007-12-12 | 4,310,800 | 45.39 | 45.50 | 44.96 | 45.39 | 00:00:00 | | 2007-12-13 | 3,227,200 | 45.17 | 45.56 | 45.09 | 45.40 | 00:00:00 | | 2007-12-14 | 4,275,700 | 45.11 | 45.40 | 44.63 | 44.69 | 00:00:00 | | 2007-12-17 | 4,494,900 | 44.27 | 44.40 | 43.74 | 43.74 | 00:00:00 | | 2007-12-18 | 4,272,600 | 44.30 | 44.48 | 43.86 | 44.22 | 00:00:00 | | 2007-12-19 | 6,187,700 | 44.16 | 44.28 | 43.70 | 44.06 | 00:00:00 | | 2007-12-20 | 3,588,400 | 44.02 | 44.56 | 43.64 | 44.56 | 00:00:00 | | 2007-12-21 | 6,310,700 | 44.75 | 45.22 | 44.74 | 45.17 | 00:00:00 | | 2007-12-24 | 5,568,200 | 46.32 | 46.97 | 46.05 | 46.48 | 00:00:00 | | 2007-12-26 | 2,830,500 | 46.39 | 46.97 | 46.39 | 46.81 | 00:00:00 | | 2007-12-27 | 3,681,500 | 46.92 | 47.14 | 46.62 | 46.71 | 00:00:00 | | 2007-12-28 | 3,152,100 | 47.12 | 47.14 | 46.42 | 46.83 | 00:00:00 | | 2007-12-31 | 2,124,500 | 46.48 | 46.79 | 46.40 | 46.48 | 00:00:00 | | 2008-01-02 | 7,528,900 | 46.63 | 47.24 | 46.62 | 47.00 | 00:00:00 | | 2008-01-03 | 10,738,300 | 46.83 | 49.08 | 46.75 | 48.72 | 00:00:00 | | 2008-01-04 | 6,844,900 | 48.31 | 48.65 | 47.73 | 47.83 | 00:00:00 | | 2008-01-07 | 7,807,500 | 47.35 | 48.42 | 47.34 | 47.91 | 00:00:00 | | 2008-01-08 | 10,514,100 | 48.15 | 49.78 | 48.03 | 49.26 | 00:00:00 | | 2008-01-09 | 9,129,700 | 49.47 | 50.00 | 49.32 | 49.65 | 00:00:00 | | 2008-01-10 | 13,199,300 | 47.69 | 48.40 | 47.14 | 47.41 | 00:00:00 | | 2008-01-11 | 8,816,000 | 47.25 | 48.68 | 47.25 | 47.98 | 00:00:00 | | 2008-01-14 | 6,768,400 | 48.25 | 48.30 | 46.89 | 47.46 | 00:00:00 | | 2008-01-15 | 6,540,100 | 47.00 | 47.27 | 46.36 | 47.00 | 00:00:00 | | 2008-01-16 | 6,938,200 | 47.07 | 47.71 | 47.01 | 47.45 | 00:00:00 | | 2008-01-17 | 8,217,800 | 47.69 | 48.25 | 47.51 | 47.84 | 00:00:00 | | 2008-01-18 | 11,980,400 | 47.68 | 48.53 | 47.50 | 48.12 | 00:00:00 | | 2008-01-22 | 13,223,400 | 46.35 | 46.86 | 45.65 | 45.88 | 00:00:00 | | 2008-01-23 | 14,462,400 | 45.08 | 45.88 | 43.56 | 44.78 | 00:00:00 | | 2008-01-24 | 8,664,700 | 44.62 | 45.49 | 44.47 | 45.13 | 00:00:00 | | 2008-01-25 | 6,254,100 | 45.74 | 45.79 | 44.16 | 44.18 | 00:00:00 | | 2008-01-28 | 6,070,900 | 43.82 | 44.35 | 43.71 | 43.99 | 00:00:00 | | 2008-01-29 | 6,611,200 | 44.36 | 44.78 | 44.25 | 44.39 | 00:00:00 | | 2008-01-30 | 8,288,400 | 44.62 | 45.46 | 44.62 | 44.82 | 00:00:00 | | 2008-01-31 | 6,960,600 | 44.66 | 46.13 | 44.58 | 46.04 | 00:00:00 | | 2008-02-01 | 5,528,900 | 46.16 | 46.78 | 44.94 | 45.58 | 00:00:00 | | 2008-02-04 | 6,132,700 | 45.77 | 46.63 | 45.53 | 46.45 | 00:00:00 | | 2008-02-05 | 8,400,500 | 46.00 | 46.61 | 45.83 | 45.98 | 00:00:00 | | 2008-02-06 | 5,220,600 | 46.26 | 46.67 | 46.20 | 46.20 | 00:00:00 | | 2008-02-07 | 6,364,300 | 45.77 | 46.54 | 45.77 | 46.52 | 00:00:00 | | 2008-02-08 | 3,650,700 | 46.50 | 46.68 | 46.23 | 46.64 | 00:00:00 | | 2008-02-11 | 6,922,300 | 47.24 | 47.29 | 46.04 | 46.90 | 00:00:00 | | 2008-02-12 | 8,043,400 | 46.48 | 47.00 | 46.10 | 46.53 | 00:00:00 | | 2008-02-13 | 6,391,100 | 46.67 | 47.80 | 46.61 | 47.64 | 00:00:00 | | 2008-02-14 | 4,170,200 | 47.21 | 47.68 | 46.83 | 47.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
