|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 1,664,800 | 56.94 | 56.94 | 53.25 | 54.00 | 00:00:00 | | 2000-06-26 | 2,836,800 | 54.31 | 54.88 | 52.13 | 52.13 | 00:00:00 | | 2000-06-27 | 1,344,000 | 52.25 | 54.00 | 51.88 | 52.25 | 00:00:00 | | 2000-06-28 | 3,338,800 | 52.38 | 55.25 | 52.38 | 55.00 | 00:00:00 | | 2000-06-29 | 3,110,400 | 54.63 | 55.02 | 53.88 | 54.63 | 00:00:00 | | 2000-06-30 | 1,401,600 | 55.00 | 56.13 | 54.73 | 55.44 | 00:00:00 | | 2000-07-03 | 704,800 | 55.63 | 56.50 | 55.63 | 56.38 | 00:00:00 | | 2000-07-05 | 1,283,200 | 56.88 | 57.25 | 55.50 | 56.38 | 00:00:00 | | 2000-07-06 | 1,332,000 | 56.38 | 56.38 | 54.38 | 54.63 | 00:00:00 | | 2000-07-07 | 919,600 | 55.13 | 55.13 | 54.38 | 54.94 | 00:00:00 | | 2000-07-10 | 793,600 | 54.06 | 55.06 | 53.88 | 54.06 | 00:00:00 | | 2000-07-11 | 2,626,000 | 54.19 | 54.25 | 52.75 | 54.00 | 00:00:00 | | 2000-07-12 | 919,600 | 54.56 | 54.94 | 54.13 | 54.75 | 00:00:00 | | 2000-07-13 | 4,437,200 | 54.50 | 55.75 | 53.75 | 53.75 | 00:00:00 | | 2000-07-14 | 1,787,200 | 54.06 | 55.13 | 53.88 | 54.88 | 00:00:00 | | 2000-07-17 | 1,686,400 | 54.75 | 56.75 | 54.50 | 56.00 | 00:00:00 | | 2000-07-18 | 651,200 | 55.75 | 56.13 | 55.31 | 55.56 | 00:00:00 | | 2000-07-19 | 857,600 | 55.13 | 56.00 | 55.00 | 55.25 | 00:00:00 | | 2000-07-20 | 2,030,000 | 55.19 | 56.63 | 55.13 | 56.25 | 00:00:00 | | 2000-07-21 | 1,152,800 | 56.13 | 57.13 | 55.81 | 56.38 | 00:00:00 | | 2000-07-24 | 2,408,800 | 56.88 | 59.06 | 56.50 | 58.17 | 00:00:00 | | 2000-07-25 | 1,604,000 | 58.53 | 59.75 | 58.25 | 58.38 | 00:00:00 | | 2000-07-26 | 3,392,000 | 58.50 | 62.00 | 58.50 | 61.25 | 00:00:00 | | 2000-07-27 | 1,700,000 | 60.69 | 63.38 | 60.38 | 61.88 | 00:00:00 | | 2000-07-28 | 1,892,400 | 63.13 | 63.13 | 61.81 | 62.25 | 00:00:00 | | 2000-07-31 | 2,778,400 | 59.50 | 61.13 | 58.38 | 60.75 | 00:00:00 | | 2000-08-01 | 2,592,800 | 60.88 | 62.00 | 59.38 | 59.38 | 00:00:00 | | 2000-08-02 | 2,488,800 | 57.72 | 59.25 | 56.63 | 57.13 | 00:00:00 | | 2000-08-03 | 750,000 | 57.00 | 58.00 | 56.63 | 57.75 | 00:00:00 | | 2000-08-04 | 1,308,000 | 58.06 | 59.69 | 58.00 | 59.00 | 00:00:00 | | 2000-08-07 | 1,384,800 | 60.00 | 61.25 | 59.69 | 60.38 | 00:00:00 | | 2000-08-08 | 524,000 | 60.88 | 61.11 | 60.44 | 60.69 | 00:00:00 | | 2000-08-09 | 1,203,200 | 60.75 | 62.13 | 60.00 | 60.00 | 00:00:00 | | 2000-08-10 | 3,517,600 | 61.88 | 65.25 | 61.88 | 63.50 | 00:00:00 | | 2000-08-11 | 3,208,800 | 63.25 | 66.12 | 62.88 | 65.44 | 00:00:00 | | 2000-08-14 | 2,875,200 | 66.81 | 68.56 | 66.12 | 66.94 | 00:00:00 | | 2000-08-15 | 1,596,800 | 66.75 | 67.00 | 64.20 | 65.44 | 00:00:00 | | 2000-08-16 | 2,368,400 | 65.19 | 65.37 | 62.88 | 63.06 | 00:00:00 | | 2000-08-17 | 2,419,200 | 63.25 | 63.75 | 60.94 | 61.75 | 00:00:00 | | 2000-08-18 | 1,039,200 | 61.75 | 62.81 | 61.13 | 62.44 | 00:00:00 | | 2000-08-21 | 2,714,400 | 63.75 | 63.88 | 62.75 | 63.38 | 00:00:00 | | 2000-08-22 | 1,842,400 | 64.06 | 65.25 | 63.88 | 64.50 | 00:00:00 | | 2000-08-23 | 2,736,800 | 64.56 | 68.69 | 64.25 | 68.12 | 00:00:00 | | 2000-08-24 | 4,766,000 | 67.94 | 67.94 | 63.94 | 64.87 | 00:00:00 | | 2000-08-25 | 3,730,400 | 64.62 | 65.00 | 62.25 | 63.06 | 00:00:00 | | 2000-08-28 | 2,957,200 | 63.13 | 63.13 | 59.25 | 60.88 | 00:00:00 | | 2000-08-29 | 920,400 | 61.38 | 62.25 | 60.00 | 62.13 | 00:00:00 | | 2000-08-30 | 1,000,400 | 62.63 | 62.75 | 60.94 | 61.50 | 00:00:00 | | 2000-08-31 | 1,051,600 | 62.00 | 62.00 | 60.25 | 60.63 | 00:00:00 | | 2000-09-01 | 1,592,000 | 61.00 | 61.81 | 60.88 | 61.00 | 00:00:00 | | 2000-09-05 | 1,221,600 | 60.94 | 62.69 | 60.94 | 61.25 | 00:00:00 | | 2000-09-06 | 2,758,800 | 61.06 | 63.69 | 60.11 | 62.88 | 00:00:00 | | 2000-09-07 | 3,301,600 | 63.69 | 66.56 | 63.69 | 66.19 | 00:00:00 | | 2000-09-08 | 1,234,000 | 66.25 | 67.00 | 65.37 | 65.50 | 00:00:00 | | 2000-09-11 | 1,280,000 | 64.87 | 65.50 | 64.50 | 65.12 | 00:00:00 | | 2000-09-12 | 631,200 | 65.31 | 65.37 | 63.69 | 64.06 | 00:00:00 | | 2000-09-13 | 1,550,400 | 63.44 | 63.63 | 62.50 | 63.00 | 00:00:00 | | 2000-09-14 | 1,850,400 | 63.50 | 64.31 | 63.25 | 63.81 | 00:00:00 | | 2000-09-15 | 1,460,800 | 63.69 | 64.31 | 63.38 | 64.00 | 00:00:00 | | 2000-09-18 | 1,216,800 | 63.25 | 64.62 | 63.00 | 63.63 | 00:00:00 | | 2000-09-19 | 2,104,800 | 64.06 | 66.25 | 63.81 | 66.06 | 00:00:00 | | 2000-09-20 | 1,844,800 | 65.50 | 68.50 | 65.31 | 67.94 | 00:00:00 | | 2000-09-21 | 1,961,600 | 65.94 | 67.37 | 65.12 | 67.31 | 00:00:00 | | 2000-09-22 | 4,730,400 | 66.87 | 72.19 | 66.00 | 71.75 | 00:00:00 | | 2000-09-25 | 7,381,200 | 72.00 | 76.19 | 71.69 | 73.00 | 00:00:00 | | 2000-09-26 | 3,186,400 | 72.00 | 74.19 | 71.00 | 72.62 | 00:00:00 | | 2000-09-27 | 2,505,600 | 73.97 | 75.37 | 70.75 | 74.37 | 00:00:00 | | 2000-09-28 | 2,548,800 | 73.75 | 78.69 | 73.50 | 78.00 | 00:00:00 | | 2000-09-29 | 2,096,000 | 78.75 | 78.75 | 72.69 | 73.19 | 00:00:00 | | 2000-10-02 | 2,392,000 | 72.94 | 74.69 | 71.81 | 71.81 | 00:00:00 | | 2000-10-03 | 2,468,800 | 72.37 | 72.87 | 69.37 | 70.69 | 00:00:00 | | 2000-10-04 | 3,224,800 | 69.25 | 69.25 | 66.87 | 68.44 | 00:00:00 | | 2000-10-05 | 7,897,600 | 67.50 | 72.25 | 66.75 | 72.12 | 00:00:00 | | 2000-10-06 | 2,856,800 | 72.44 | 73.62 | 69.50 | 70.19 | 00:00:00 | | 2000-10-09 | 1,723,200 | 70.06 | 70.12 | 68.50 | 68.50 | 00:00:00 | | 2000-10-10 | 1,981,600 | 67.00 | 69.62 | 66.94 | 67.06 | 00:00:00 | | 2000-10-11 | 2,582,800 | 65.75 | 67.37 | 64.50 | 66.87 | 00:00:00 | | 2000-10-12 | 8,581,600 | 63.08 | 63.13 | 58.31 | 58.31 | 00:00:00 | | 2000-10-13 | 7,406,400 | 57.00 | 59.94 | 56.00 | 59.06 | 00:00:00 | | 2000-10-16 | 4,124,800 | 61.31 | 62.88 | 59.63 | 61.88 | 00:00:00 | | 2000-10-17 | 3,855,200 | 64.44 | 67.12 | 64.37 | 65.00 | 00:00:00 | | 2000-10-18 | 1,894,000 | 63.38 | 66.31 | 63.25 | 65.75 | 00:00:00 | | 2000-10-19 | 1,884,000 | 67.87 | 68.12 | 63.88 | 64.75 | 00:00:00 | | 2000-10-20 | 890,000 | 64.23 | 65.37 | 63.25 | 64.37 | 00:00:00 | | 2000-10-23 | 2,936,800 | 64.31 | 64.37 | 62.44 | 63.13 | 00:00:00 | | 2000-10-24 | 5,985,600 | 62.67 | 62.69 | 61.69 | 61.69 | 00:00:00 | | 2000-10-25 | 1,879,600 | 61.44 | 62.50 | 59.63 | 60.50 | 00:00:00 | | 2000-10-26 | 907,200 | 60.50 | 62.56 | 60.19 | 61.06 | 00:00:00 | | 2000-10-27 | 1,120,000 | 61.44 | 62.25 | 60.63 | 61.75 | 00:00:00 | | 2000-10-30 | 1,001,600 | 61.75 | 61.75 | 59.63 | 60.56 | 00:00:00 | | 2000-10-31 | 3,066,000 | 60.86 | 60.88 | 59.06 | 59.13 | 00:00:00 | | 2000-11-01 | 3,363,200 | 58.94 | 59.00 | 56.88 | 58.19 | 00:00:00 | | 2000-11-02 | 2,841,200 | 59.44 | 61.61 | 59.38 | 60.09 | 00:00:00 | | 2000-11-03 | 2,176,000 | 61.00 | 61.00 | 58.25 | 58.69 | 00:00:00 | | 2000-11-06 | 1,424,400 | 60.19 | 63.75 | 59.75 | 62.69 | 00:00:00 | | 2000-11-07 | 3,342,400 | 63.38 | 68.37 | 62.75 | 67.44 | 00:00:00 | | 2000-11-08 | 4,020,400 | 67.06 | 69.94 | 67.00 | 68.75 | 00:00:00 | | 2000-11-09 | 2,134,400 | 68.19 | 68.62 | 66.50 | 67.62 | 00:00:00 | | 2000-11-10 | 1,132,800 | 66.50 | 67.50 | 64.25 | 65.00 | 00:00:00 | | 2000-11-13 | 1,340,800 | 64.16 | 64.37 | 62.31 | 63.56 | 00:00:00 | | 2000-11-14 | 1,011,200 | 65.00 | 65.25 | 63.06 | 64.31 | 00:00:00 | | 2000-11-15 | 1,169,600 | 64.75 | 65.75 | 63.75 | 64.56 | 00:00:00 | | 2000-11-16 | 1,400,000 | 64.17 | 64.69 | 62.50 | 62.50 | 00:00:00 | | 2000-11-17 | 4,505,600 | 62.69 | 66.69 | 62.00 | 66.37 | 00:00:00 | | 2000-11-20 | 2,846,400 | 65.44 | 66.50 | 63.38 | 63.88 | 00:00:00 | | 2000-11-21 | 1,272,800 | 63.75 | 64.00 | 61.50 | 61.94 | 00:00:00 | | 2000-11-22 | 2,621,600 | 61.06 | 61.25 | 57.25 | 57.88 | 00:00:00 | | 2000-11-24 | 932,800 | 59.00 | 61.19 | 58.75 | 60.69 | 00:00:00 | | 2000-11-27 | 2,516,000 | 63.03 | 64.00 | 62.13 | 63.75 | 00:00:00 | | 2000-11-28 | 2,488,400 | 64.25 | 66.75 | 63.88 | 65.62 | 00:00:00 | | 2000-11-29 | 1,184,800 | 66.69 | 67.50 | 65.62 | 66.12 | 00:00:00 | | 2000-11-30 | 1,048,000 | 64.50 | 67.00 | 64.25 | 65.75 | 00:00:00 | | 2000-12-01 | 2,512,800 | 66.19 | 69.75 | 65.50 | 68.25 | 00:00:00 | | 2000-12-04 | 2,019,200 | 67.87 | 68.50 | 67.00 | 67.19 | 00:00:00 | | 2000-12-05 | 2,331,200 | 69.25 | 71.00 | 68.73 | 70.69 | 00:00:00 | | 2000-12-06 | 2,146,400 | 71.00 | 71.94 | 70.69 | 70.94 | 00:00:00 | | 2000-12-07 | 1,104,000 | 70.25 | 72.19 | 70.12 | 71.87 | 00:00:00 | | 2000-12-08 | 1,884,000 | 72.56 | 73.37 | 69.00 | 69.19 | 00:00:00 | | 2000-12-11 | 2,680,800 | 69.37 | 69.87 | 67.62 | 67.75 | 00:00:00 | | 2000-12-12 | 1,126,800 | 67.00 | 68.75 | 66.75 | 68.19 | 00:00:00 | | 2000-12-13 | 3,864,000 | 69.75 | 70.62 | 69.12 | 69.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
