|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-02-14 | 4,170,200 | 47.21 | 47.68 | 46.83 | 47.04 | 00:00:00 | 2008-02-15 | 5,379,600 | 46.71 | 47.05 | 46.65 | 46.91 | 00:00:00 | 2008-02-19 | 5,385,100 | 47.14 | 47.93 | 47.08 | 47.79 | 00:00:00 | 2008-02-20 | 5,424,700 | 47.26 | 48.08 | 47.07 | 47.95 | 00:00:00 | 2008-02-21 | 5,078,400 | 48.29 | 48.50 | 47.54 | 47.90 | 00:00:00 | 2008-02-22 | 5,703,700 | 47.82 | 48.87 | 47.82 | 48.84 | 00:00:00 | 2008-02-25 | 7,517,100 | 48.84 | 49.63 | 48.81 | 49.53 | 00:00:00 | 2008-02-26 | 6,346,000 | 49.23 | 49.98 | 49.16 | 49.65 | 00:00:00 | 2008-02-27 | 5,418,900 | 49.63 | 50.00 | 49.33 | 49.58 | 00:00:00 | 2008-02-28 | 3,854,300 | 49.42 | 49.74 | 49.24 | 49.40 | 00:00:00 | 2008-02-29 | 5,529,600 | 48.81 | 49.36 | 48.48 | 49.07 | 00:00:00 | 2008-03-03 | 4,706,700 | 48.67 | 49.33 | 48.46 | 48.75 | 00:00:00 | 2008-03-04 | 6,293,200 | 48.48 | 49.33 | 48.26 | 49.02 | 00:00:00 | 2008-03-05 | 4,392,900 | 49.37 | 49.58 | 49.10 | 49.49 | 00:00:00 | 2008-03-06 | 5,286,500 | 49.35 | 49.42 | 47.74 | 47.75 | 00:00:00 | 2008-03-07 | 5,509,800 | 47.75 | 48.01 | 46.94 | 47.75 | 00:00:00 | 2008-03-10 | 4,091,300 | 47.61 | 47.61 | 46.49 | 46.59 | 00:00:00 | 2008-03-11 | 6,284,700 | 47.38 | 47.39 | 46.50 | 47.31 | 00:00:00 | 2008-03-12 | 4,286,800 | 47.61 | 47.61 | 46.76 | 46.88 | 00:00:00 | 2008-03-13 | 6,382,900 | 46.88 | 46.92 | 45.72 | 46.32 | 00:00:00 | 2008-03-14 | 6,794,100 | 46.50 | 46.62 | 45.13 | 45.51 | 00:00:00 | 2008-03-17 | 7,190,600 | 44.15 | 45.32 | 44.02 | 45.03 | 00:00:00 | 2008-03-18 | 5,750,400 | 45.58 | 46.68 | 45.46 | 46.58 | 00:00:00 | 2008-03-19 | 5,043,800 | 46.72 | 47.05 | 46.10 | 46.10 | 00:00:00 | 2008-03-20 | 6,171,300 | 46.83 | 46.87 | 45.66 | 46.24 | 00:00:00 | 2008-03-24 | 7,256,600 | 45.81 | 46.01 | 45.51 | 45.73 | 00:00:00 | 2008-03-25 | 5,364,800 | 45.82 | 45.93 | 45.52 | 45.77 | 00:00:00 | 2008-03-26 | 5,147,000 | 45.35 | 45.76 | 45.30 | 45.50 | 00:00:00 | 2008-03-27 | 6,448,600 | 45.42 | 46.73 | 45.26 | 46.64 | 00:00:00 | 2008-03-28 | 4,346,200 | 46.79 | 46.98 | 45.99 | 46.01 | 00:00:00 | 2008-03-31 | 5,993,600 | 45.78 | 46.82 | 45.64 | 46.19 | 00:00:00 | 2008-04-01 | 5,317,400 | 46.67 | 47.49 | 46.50 | 47.29 | 00:00:00 | 2008-04-02 | 4,641,800 | 47.29 | 47.38 | 46.50 | 47.09 | 00:00:00 | 2008-04-03 | 3,589,600 | 46.77 | 46.95 | 46.46 | 46.61 | 00:00:00 | 2008-04-04 | 4,609,900 | 46.87 | 47.40 | 46.43 | 47.11 | 00:00:00 | 2008-04-07 | 4,166,600 | 46.91 | 46.99 | 46.20 | 46.25 | 00:00:00 | 2008-04-08 | 3,375,000 | 46.11 | 46.29 | 45.80 | 45.94 | 00:00:00 | 2008-04-09 | 2,329,000 | 45.92 | 46.04 | 45.28 | 45.56 | 00:00:00 | 2008-04-10 | 4,272,700 | 45.42 | 46.37 | 45.33 | 46.12 | 00:00:00 | 2008-04-11 | 9,401,100 | 45.85 | 47.73 | 45.58 | 46.74 | 00:00:00 | 2008-04-14 | 3,882,700 | 46.88 | 46.89 | 45.83 | 46.27 | 00:00:00 | 2008-04-15 | 3,950,300 | 46.60 | 46.72 | 45.65 | 46.01 | 00:00:00 | 2008-04-16 | 5,502,600 | 46.30 | 46.93 | 45.97 | 46.55 | 00:00:00 | 2008-04-17 | 3,904,400 | 46.65 | 47.01 | 46.08 | 46.36 | 00:00:00 | 2008-04-18 | 7,318,900 | 46.88 | 47.25 | 46.48 | 47.09 | 00:00:00 | 2008-04-21 | 3,781,400 | 47.18 | 47.29 | 46.81 | 47.01 | 00:00:00 | 2008-04-22 | 2,994,600 | 46.94 | 47.20 | 46.50 | 46.79 | 00:00:00 | 2008-04-23 | 3,597,500 | 46.96 | 46.97 | 46.33 | 46.49 | 00:00:00 | 2008-04-24 | 5,768,600 | 46.75 | 46.76 | 45.79 | 45.86 | 00:00:00 | 2008-04-25 | 3,159,600 | 46.01 | 46.11 | 45.50 | 45.83 | 00:00:00 | 2008-04-28 | 4,074,300 | 45.96 | 46.35 | 45.75 | 45.83 | 00:00:00 | 2008-04-29 | 3,707,000 | 45.66 | 46.39 | 45.60 | 45.74 | 00:00:00 | 2008-04-30 | 6,812,300 | 46.59 | 47.42 | 46.43 | 46.78 | 00:00:00 | 2008-05-01 | 4,677,500 | 46.91 | 47.64 | 46.73 | 47.60 | 00:00:00 | 2008-05-02 | 4,341,300 | 47.79 | 47.83 | 46.83 | 47.16 | 00:00:00 | 2008-05-05 | 3,299,000 | 47.46 | 47.49 | 46.83 | 47.32 | 00:00:00 | 2008-05-06 | 8,321,500 | 46.50 | 46.82 | 45.91 | 46.71 | 00:00:00 | 2008-05-07 | 7,468,000 | 46.53 | 46.60 | 45.12 | 45.21 | 00:00:00 | 2008-05-08 | 4,179,200 | 45.43 | 45.63 | 45.00 | 45.56 | 00:00:00 | 2008-05-09 | 2,750,300 | 45.48 | 45.53 | 45.10 | 45.24 | 00:00:00 | 2008-05-12 | 5,216,000 | 44.81 | 44.94 | 44.50 | 44.71 | 00:00:00 | 2008-05-13 | 4,092,400 | 44.90 | 45.01 | 44.46 | 44.85 | 00:00:00 | 2008-05-14 | 4,369,000 | 45.10 | 45.38 | 44.90 | 44.97 | 00:00:00 | 2008-05-15 | 3,826,900 | 45.17 | 45.40 | 44.93 | 45.27 | 00:00:00 | 2008-05-16 | 5,904,300 | 45.54 | 46.64 | 45.34 | 46.51 | 00:00:00 | 2008-05-19 | 3,700,800 | 46.65 | 46.89 | 46.24 | 46.31 | 00:00:00 | 2008-05-20 | 3,244,600 | 46.40 | 46.50 | 45.55 | 45.93 | 00:00:00 | 2008-05-21 | 6,215,800 | 45.84 | 46.30 | 45.50 | 45.83 | 00:00:00 | 2008-05-22 | 4,504,600 | 45.63 | 46.07 | 45.40 | 45.61 | 00:00:00 | 2008-05-23 | 2,507,900 | 45.77 | 45.82 | 45.02 | 45.14 | 00:00:00 | 2008-05-27 | 3,648,500 | 45.24 | 45.70 | 44.93 | 45.68 | 00:00:00 | 2008-05-28 | 4,806,400 | 45.60 | 45.61 | 44.78 | 45.24 | 00:00:00 | 2008-05-29 | 5,648,900 | 44.87 | 45.55 | 44.61 | 45.12 | 00:00:00 | 2008-05-30 | 4,105,200 | 45.21 | 45.89 | 44.95 | 45.73 | 00:00:00 | 2008-06-02 | 3,069,300 | 45.56 | 45.88 | 45.00 | 45.32 | 00:00:00 | 2008-06-03 | 4,553,400 | 45.21 | 45.32 | 44.21 | 44.61 | 00:00:00 | 2008-06-04 | 6,108,800 | 44.20 | 45.10 | 43.94 | 45.00 | 00:00:00 | 2008-06-05 | 9,238,800 | 45.10 | 46.15 | 44.70 | 45.98 | 00:00:00 | 2008-06-06 | 4,237,500 | 45.76 | 45.85 | 45.05 | 45.05 | 00:00:00 | 2008-06-09 | 3,612,800 | 45.34 | 45.50 | 44.37 | 44.76 | 00:00:00 | 2008-06-10 | 6,995,200 | 43.59 | 44.12 | 43.31 | 43.62 | 00:00:00 | 2008-06-11 | 7,013,300 | 43.82 | 44.27 | 42.99 | 42.99 | 00:00:00 | 2008-06-12 | 7,552,200 | 42.77 | 43.04 | 41.95 | 42.26 | 00:00:00 | 2008-06-13 | 5,297,600 | 42.55 | 43.05 | 42.17 | 42.50 | 00:00:00 | 2008-06-16 | 11,381,000 | 44.37 | 44.87 | 43.87 | 44.73 | 00:00:00 | 2008-06-17 | 7,328,200 | 45.70 | 45.82 | 45.01 | 45.05 | 00:00:00 | 2008-06-18 | 5,718,200 | 44.86 | 45.25 | 44.70 | 44.72 | 00:00:00 | 2008-06-19 | 5,348,800 | 44.82 | 45.17 | 44.57 | 45.00 | 00:00:00 | 2008-06-20 | 6,630,500 | 44.54 | 44.92 | 44.03 | 44.18 | 00:00:00 | 2008-06-23 | 3,989,400 | 44.46 | 45.01 | 44.39 | 44.69 | 00:00:00 | 2008-06-24 | 6,512,300 | 44.82 | 45.09 | 44.56 | 44.81 | 00:00:00 | 2008-06-25 | 4,855,300 | 44.90 | 45.30 | 44.35 | 45.01 | 00:00:00 | 2008-06-26 | 7,746,900 | 44.44 | 46.00 | 44.42 | 45.44 | 00:00:00 | 2008-06-27 | 5,074,400 | 45.70 | 46.00 | 45.00 | 45.20 | 00:00:00 | 2008-06-30 | 5,562,000 | 45.26 | 46.40 | 45.25 | 45.80 | 00:00:00 | 2008-07-01 | 8,689,400 | 46.11 | 47.06 | 45.98 | 46.99 | 00:00:00 | 2008-07-02 | 7,124,400 | 46.83 | 47.16 | 46.69 | 46.93 | 00:00:00 | 2008-07-03 | 5,638,500 | 46.87 | 47.27 | 46.75 | 47.20 | 00:00:00 | 2008-07-07 | 26,787,500 | 44.41 | 44.78 | 42.49 | 43.18 | 00:00:00 | 2008-07-08 | 17,526,600 | 43.59 | 45.06 | 43.46 | 45.01 | 00:00:00 | 2008-07-09 | 4,786,200 | 44.92 | 45.11 | 44.24 | 44.35 | 00:00:00 | 2008-07-10 | 5,973,800 | 44.16 | 45.03 | 44.03 | 45.00 | 00:00:00 | 2008-07-11 | 16,486,000 | 43.27 | 43.92 | 41.57 | 41.78 | 00:00:00 | 2008-07-14 | 8,659,600 | 41.20 | 41.96 | 40.73 | 41.60 | 00:00:00 | 2008-07-15 | 5,640,800 | 41.46 | 42.53 | 41.35 | 42.27 | 00:00:00 | 2008-07-16 | 8,232,500 | 42.41 | 43.09 | 41.94 | 42.41 | 00:00:00 | 2008-07-17 | 13,142,500 | 41.78 | 42.17 | 40.37 | 41.05 | 00:00:00 | 2008-07-18 | 39,007,800 | 41.41 | 45.25 | 41.25 | 42.87 | 00:00:00 | 2008-07-21 | 12,848,600 | 43.47 | 44.70 | 43.47 | 43.70 | 00:00:00 | 2008-07-22 | 13,330,700 | 43.36 | 44.30 | 43.14 | 44.09 | 00:00:00 | 2008-07-23 | 15,818,700 | 44.15 | 46.53 | 44.05 | 46.53 | 00:00:00 | 2008-07-24 | 7,639,400 | 46.44 | 46.48 | 44.91 | 45.10 | 00:00:00 | 2008-07-25 | 7,730,200 | 45.50 | 46.48 | 45.05 | 46.18 | 00:00:00 | 2008-07-28 | 6,154,200 | 46.44 | 46.57 | 45.41 | 45.77 | 00:00:00 | 2008-07-29 | 8,328,500 | 45.79 | 45.88 | 44.33 | 44.58 | 00:00:00 | 2008-07-30 | 6,345,100 | 44.76 | 44.97 | 43.65 | 44.05 | 00:00:00 | 2008-07-31 | 6,356,600 | 44.23 | 45.27 | 44.02 | 44.84 | 00:00:00 | 2008-08-01 | 8,658,800 | 45.90 | 46.41 | 45.44 | 46.09 | 00:00:00 | 2008-08-04 | 6,289,700 | 45.90 | 46.32 | 45.44 | 46.01 | 00:00:00 | 2008-08-05 | 6,601,500 | 46.46 | 46.95 | 46.26 | 46.87 | 00:00:00 | 2008-08-06 | 5,529,100 | 46.59 | 47.08 | 46.47 | 46.94 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|