|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 5,343,400 | 42.00 | 42.10 | 41.40 | 41.91 | 00:00:00 | | 2009-01-29 | 4,643,100 | 41.70 | 42.33 | 41.52 | 41.97 | 00:00:00 | | 2009-01-30 | 4,523,600 | 42.15 | 42.19 | 41.34 | 41.45 | 00:00:00 | | 2009-02-02 | 3,531,800 | 41.22 | 42.07 | 41.05 | 41.69 | 00:00:00 | | 2009-02-03 | 4,719,000 | 41.79 | 42.94 | 41.48 | 42.49 | 00:00:00 | | 2009-02-04 | 4,554,800 | 42.41 | 42.82 | 41.94 | 42.05 | 00:00:00 | | 2009-02-05 | 5,110,500 | 42.03 | 42.63 | 41.91 | 42.36 | 00:00:00 | | 2009-02-06 | 5,303,000 | 42.45 | 42.57 | 41.75 | 42.01 | 00:00:00 | | 2009-02-09 | 4,805,900 | 42.12 | 42.54 | 41.70 | 42.41 | 00:00:00 | | 2009-02-10 | 9,344,500 | 42.25 | 42.97 | 42.00 | 42.50 | 00:00:00 | | 2009-02-11 | 6,098,900 | 42.39 | 43.27 | 42.09 | 43.13 | 00:00:00 | | 2009-02-12 | 7,155,700 | 42.90 | 43.98 | 42.60 | 43.90 | 00:00:00 | | 2009-02-13 | 5,934,400 | 43.72 | 44.24 | 43.32 | 44.01 | 00:00:00 | | 2009-02-17 | 15,339,500 | 43.57 | 46.75 | 43.55 | 45.78 | 00:00:00 | | 2009-02-18 | 10,390,400 | 45.45 | 46.49 | 45.30 | 45.87 | 00:00:00 | | 2009-02-19 | 9,206,900 | 46.03 | 46.75 | 45.83 | 45.83 | 00:00:00 | | 2009-02-20 | 7,850,100 | 45.72 | 46.75 | 45.68 | 46.17 | 00:00:00 | | 2009-02-23 | 6,845,500 | 45.55 | 46.00 | 45.26 | 45.26 | 00:00:00 | | 2009-02-24 | 6,378,000 | 44.84 | 45.52 | 44.63 | 45.34 | 00:00:00 | | 2009-02-25 | 7,460,400 | 45.23 | 45.77 | 44.51 | 45.08 | 00:00:00 | | 2009-02-26 | 8,936,800 | 45.13 | 45.79 | 43.75 | 44.33 | 00:00:00 | | 2009-02-27 | 9,122,300 | 44.27 | 45.10 | 44.01 | 44.58 | 00:00:00 | | 2009-03-02 | 9,063,100 | 43.84 | 44.21 | 43.13 | 43.47 | 00:00:00 | | 2009-03-03 | 9,119,000 | 43.70 | 44.15 | 42.82 | 43.21 | 00:00:00 | | 2009-03-04 | 7,187,400 | 43.25 | 44.21 | 42.81 | 43.91 | 00:00:00 | | 2009-03-05 | 7,545,200 | 43.50 | 44.44 | 43.27 | 44.06 | 00:00:00 | | 2009-03-06 | 10,464,300 | 44.07 | 44.62 | 43.83 | 44.32 | 00:00:00 | | 2009-03-09 | 7,656,900 | 44.19 | 44.56 | 42.89 | 43.25 | 00:00:00 | | 2009-03-10 | 8,153,600 | 43.40 | 43.85 | 42.80 | 43.37 | 00:00:00 | | 2009-03-11 | 8,171,500 | 43.46 | 43.70 | 42.67 | 43.24 | 00:00:00 | | 2009-03-12 | 9,308,000 | 43.46 | 44.55 | 43.23 | 44.30 | 00:00:00 | | 2009-03-13 | 8,375,500 | 44.43 | 45.62 | 44.40 | 45.39 | 00:00:00 | | 2009-03-16 | 6,821,000 | 45.32 | 45.32 | 44.76 | 44.88 | 00:00:00 | | 2009-03-17 | 6,470,200 | 44.61 | 45.81 | 44.61 | 45.66 | 00:00:00 | | 2009-03-18 | 6,178,300 | 45.31 | 45.72 | 44.59 | 44.99 | 00:00:00 | | 2009-03-19 | 10,987,500 | 44.95 | 45.15 | 42.85 | 43.83 | 00:00:00 | | 2009-03-20 | 6,099,100 | 43.91 | 44.40 | 43.76 | 43.96 | 00:00:00 | | 2009-03-23 | 5,935,200 | 44.35 | 45.51 | 44.19 | 45.51 | 00:00:00 | | 2009-03-24 | 5,292,500 | 45.23 | 45.84 | 44.94 | 45.04 | 00:00:00 | | 2009-03-25 | 5,505,600 | 45.52 | 46.00 | 45.01 | 45.57 | 00:00:00 | | 2009-03-26 | 4,609,300 | 45.84 | 45.88 | 45.05 | 45.67 | 00:00:00 | | 2009-03-27 | 5,271,400 | 45.43 | 45.73 | 44.89 | 45.16 | 00:00:00 | | 2009-03-30 | 5,953,100 | 44.83 | 44.98 | 44.03 | 44.53 | 00:00:00 | | 2009-03-31 | 5,696,700 | 44.88 | 45.53 | 44.84 | 45.05 | 00:00:00 | | 2009-04-01 | 4,767,900 | 44.86 | 45.73 | 44.55 | 45.44 | 00:00:00 | | 2009-04-02 | 6,355,600 | 45.67 | 45.76 | 44.34 | 44.44 | 00:00:00 | | 2009-04-03 | 4,739,900 | 44.80 | 44.89 | 43.73 | 44.40 | 00:00:00 | | 2009-04-06 | 5,009,100 | 44.94 | 45.59 | 44.81 | 45.49 | 00:00:00 | | 2009-04-07 | 4,326,000 | 45.05 | 45.90 | 45.01 | 45.15 | 00:00:00 | | 2009-04-08 | 3,253,900 | 45.24 | 45.85 | 45.16 | 45.80 | 00:00:00 | | 2009-04-09 | 5,832,700 | 46.00 | 46.74 | 45.84 | 46.42 | 00:00:00 | | 2009-04-13 | 2,621,700 | 46.13 | 46.49 | 45.76 | 45.80 | 00:00:00 | | 2009-04-14 | 8,987,800 | 45.80 | 45.86 | 43.94 | 44.48 | 00:00:00 | | 2009-04-15 | 4,622,200 | 44.28 | 45.09 | 43.80 | 44.70 | 00:00:00 | | 2009-04-16 | 4,486,800 | 45.15 | 45.35 | 44.47 | 45.00 | 00:00:00 | | 2009-04-17 | 5,501,100 | 45.24 | 45.25 | 44.30 | 44.53 | 00:00:00 | | 2009-04-20 | 4,231,900 | 44.60 | 44.65 | 43.77 | 43.98 | 00:00:00 | | 2009-04-21 | 5,424,600 | 43.98 | 44.82 | 43.87 | 43.92 | 00:00:00 | | 2009-04-22 | 7,521,900 | 43.83 | 43.84 | 42.77 | 42.98 | 00:00:00 | | 2009-04-23 | 6,196,700 | 43.45 | 44.05 | 42.81 | 44.00 | 00:00:00 | | 2009-04-24 | 5,429,300 | 43.84 | 44.49 | 43.75 | 44.47 | 00:00:00 | | 2009-04-27 | 5,597,500 | 44.43 | 45.09 | 44.27 | 44.86 | 00:00:00 | | 2009-04-28 | 4,679,600 | 44.85 | 45.50 | 44.78 | 45.12 | 00:00:00 | | 2009-04-29 | 5,392,800 | 45.77 | 45.77 | 44.00 | 44.34 | 00:00:00 | | 2009-04-30 | 5,832,100 | 44.45 | 44.52 | 43.54 | 43.89 | 00:00:00 | | 2009-05-01 | 3,325,700 | 44.34 | 44.37 | 43.80 | 44.16 | 00:00:00 | | 2009-05-04 | 5,475,600 | 44.85 | 44.92 | 44.07 | 44.12 | 00:00:00 | | 2009-05-05 | 8,202,900 | 44.89 | 44.99 | 43.32 | 43.84 | 00:00:00 | | 2009-05-06 | 7,135,600 | 44.65 | 45.00 | 43.99 | 44.28 | 00:00:00 | | 2009-05-07 | 6,632,000 | 44.74 | 44.83 | 44.06 | 44.42 | 00:00:00 | | 2009-05-08 | 4,753,600 | 44.48 | 44.76 | 43.90 | 44.03 | 00:00:00 | | 2009-05-11 | 5,341,200 | 44.21 | 45.24 | 44.19 | 45.15 | 00:00:00 | | 2009-05-12 | 4,375,500 | 45.03 | 45.48 | 44.59 | 45.12 | 00:00:00 | | 2009-05-13 | 4,050,700 | 45.38 | 45.90 | 44.78 | 44.84 | 00:00:00 | | 2009-05-14 | 4,990,000 | 45.18 | 45.64 | 44.69 | 44.96 | 00:00:00 | | 2009-05-15 | 3,331,500 | 45.12 | 45.22 | 44.40 | 44.93 | 00:00:00 | | 2009-05-18 | 4,947,500 | 44.99 | 44.99 | 44.25 | 44.83 | 00:00:00 | | 2009-05-19 | 3,840,800 | 44.86 | 45.09 | 44.45 | 44.75 | 00:00:00 | | 2009-05-20 | 4,108,400 | 45.47 | 45.47 | 44.65 | 44.70 | 00:00:00 | | 2009-05-21 | 5,321,400 | 44.99 | 45.07 | 43.90 | 44.28 | 00:00:00 | | 2009-05-22 | 6,859,400 | 44.29 | 45.88 | 44.23 | 45.47 | 00:00:00 | | 2009-05-26 | 5,955,700 | 45.57 | 46.69 | 45.13 | 46.66 | 00:00:00 | | 2009-05-27 | 4,645,900 | 46.15 | 46.50 | 45.81 | 46.37 | 00:00:00 | | 2009-05-28 | 3,937,200 | 46.10 | 46.50 | 45.67 | 46.31 | 00:00:00 | | 2009-05-29 | 5,108,900 | 46.13 | 46.75 | 45.98 | 46.36 | 00:00:00 | | 2009-06-01 | 4,815,900 | 46.81 | 46.82 | 46.17 | 46.58 | 00:00:00 | | 2009-06-02 | 5,192,300 | 46.61 | 47.10 | 46.10 | 46.20 | 00:00:00 | | 2009-06-03 | 5,746,700 | 46.02 | 46.62 | 45.91 | 46.59 | 00:00:00 | | 2009-06-04 | 8,028,900 | 46.82 | 47.92 | 46.60 | 47.88 | 00:00:00 | | 2009-06-05 | 6,401,700 | 48.00 | 48.50 | 47.44 | 47.77 | 00:00:00 | | 2009-06-08 | 4,479,700 | 47.50 | 48.13 | 47.18 | 47.78 | 00:00:00 | | 2009-06-09 | 5,096,600 | 47.94 | 48.34 | 47.64 | 48.20 | 00:00:00 | | 2009-06-10 | 5,146,800 | 48.24 | 48.29 | 47.45 | 47.96 | 00:00:00 | | 2009-06-11 | 6,472,800 | 48.27 | 49.09 | 48.15 | 48.73 | 00:00:00 | | 2009-06-12 | 4,436,900 | 48.84 | 49.15 | 48.41 | 48.74 | 00:00:00 | | 2009-06-15 | 5,712,400 | 48.24 | 48.29 | 47.54 | 47.86 | 00:00:00 | | 2009-06-16 | 7,141,800 | 48.12 | 48.25 | 47.74 | 47.77 | 00:00:00 | | 2009-06-17 | 7,109,000 | 47.85 | 48.50 | 47.71 | 47.77 | 00:00:00 | | 2009-06-18 | 6,540,500 | 47.51 | 48.00 | 47.25 | 47.40 | 00:00:00 | | 2009-06-19 | 9,753,300 | 47.70 | 47.91 | 47.25 | 47.27 | 00:00:00 | | 2009-06-22 | 6,813,200 | 47.07 | 47.13 | 46.60 | 46.75 | 00:00:00 | | 2009-06-23 | 4,391,700 | 46.90 | 46.92 | 46.14 | 46.43 | 00:00:00 | | 2009-06-24 | 6,179,000 | 47.11 | 47.53 | 46.78 | 47.38 | 00:00:00 | | 2009-06-25 | 5,643,700 | 47.29 | 48.09 | 46.62 | 48.07 | 00:00:00 | | 2009-06-26 | 4,753,300 | 47.86 | 48.79 | 47.38 | 48.60 | 00:00:00 | | 2009-06-29 | 4,973,400 | 48.75 | 49.50 | 48.17 | 49.15 | 00:00:00 | | 2009-06-30 | 5,232,500 | 49.35 | 49.63 | 48.75 | 49.34 | 00:00:00 | | 2009-07-01 | 6,093,300 | 49.58 | 50.35 | 49.52 | 50.19 | 00:00:00 | | 2009-07-02 | 3,310,600 | 50.00 | 50.10 | 49.24 | 49.70 | 00:00:00 | | 2009-07-06 | 3,653,300 | 49.31 | 49.72 | 49.15 | 49.68 | 00:00:00 | | 2009-07-07 | 3,551,300 | 49.86 | 49.86 | 49.24 | 49.26 | 00:00:00 | | 2009-07-08 | 4,830,000 | 49.27 | 49.48 | 48.51 | 48.75 | 00:00:00 | | 2009-07-09 | 4,887,900 | 48.73 | 48.99 | 48.10 | 48.79 | 00:00:00 | | 2009-07-10 | 2,903,000 | 48.68 | 48.99 | 48.28 | 48.59 | 00:00:00 | | 2009-07-13 | 4,230,900 | 48.86 | 49.54 | 48.63 | 49.30 | 00:00:00 | | 2009-07-14 | 3,624,300 | 49.70 | 49.73 | 49.30 | 49.50 | 00:00:00 | | 2009-07-15 | 4,220,000 | 49.82 | 49.99 | 49.51 | 49.79 | 00:00:00 | | 2009-07-16 | 4,408,000 | 49.99 | 50.17 | 49.52 | 49.57 | 00:00:00 | | 2009-07-17 | 6,110,900 | 49.63 | 49.85 | 48.89 | 49.37 | 00:00:00 | | 2009-07-20 | 5,190,700 | 49.44 | 49.65 | 49.20 | 49.39 | 00:00:00 | | 2009-07-21 | 4,172,800 | 49.96 | 50.05 | 49.44 | 50.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
