|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-11 | 6,311,300 | 59.62 | 59.62 | 58.55 | 58.97 | 00:00:00 | | 2010-01-12 | 5,965,000 | 58.77 | 58.90 | 58.31 | 58.65 | 00:00:00 | | 2010-01-13 | 6,038,600 | 58.93 | 59.21 | 58.69 | 58.95 | 00:00:00 | | 2010-01-14 | 3,739,800 | 59.05 | 59.20 | 58.80 | 59.02 | 00:00:00 | | 2010-01-15 | 7,161,700 | 58.80 | 59.29 | 57.82 | 58.27 | 00:00:00 | | 2010-01-19 | 6,786,600 | 58.66 | 58.76 | 58.02 | 58.17 | 00:00:00 | | 2010-01-20 | 4,587,300 | 58.08 | 58.49 | 57.41 | 58.42 | 00:00:00 | | 2010-01-21 | 4,997,600 | 58.73 | 58.79 | 57.25 | 57.68 | 00:00:00 | | 2010-01-22 | 5,866,600 | 57.66 | 57.75 | 56.61 | 56.68 | 00:00:00 | | 2010-01-25 | 4,910,500 | 57.00 | 57.34 | 56.56 | 57.08 | 00:00:00 | | 2010-01-26 | 4,736,100 | 56.93 | 57.23 | 56.30 | 56.99 | 00:00:00 | | 2010-01-27 | 4,458,300 | 56.79 | 56.95 | 56.28 | 56.91 | 00:00:00 | | 2010-01-28 | 4,620,500 | 56.92 | 57.50 | 56.62 | 56.74 | 00:00:00 | | 2010-01-29 | 4,368,500 | 57.08 | 57.16 | 55.88 | 56.72 | 00:00:00 | | 2010-02-01 | 4,243,800 | 56.35 | 56.78 | 56.15 | 56.66 | 00:00:00 | | 2010-02-02 | 3,578,300 | 56.66 | 57.86 | 56.53 | 57.58 | 00:00:00 | | 2010-02-03 | 3,357,400 | 57.85 | 58.16 | 57.40 | 57.79 | 00:00:00 | | 2010-02-04 | 7,407,800 | 57.64 | 58.43 | 57.32 | 57.92 | 00:00:00 | | 2010-02-05 | 10,204,200 | 57.75 | 57.92 | 55.91 | 56.76 | 00:00:00 | | 2010-02-08 | 4,242,200 | 57.09 | 57.23 | 56.53 | 56.92 | 00:00:00 | | 2010-02-09 | 4,539,900 | 57.35 | 57.59 | 56.72 | 57.10 | 00:00:00 | | 2010-02-10 | 2,801,200 | 57.12 | 57.26 | 56.50 | 56.86 | 00:00:00 | | 2010-02-11 | 5,667,500 | 57.35 | 58.78 | 57.12 | 58.30 | 00:00:00 | | 2010-02-12 | 4,930,300 | 58.28 | 58.98 | 57.95 | 58.86 | 00:00:00 | | 2010-02-16 | 6,608,700 | 58.67 | 59.00 | 57.90 | 58.14 | 00:00:00 | | 2010-02-17 | 5,839,700 | 58.34 | 58.45 | 57.49 | 57.94 | 00:00:00 | | 2010-02-18 | 5,600,000 | 57.74 | 57.93 | 57.09 | 57.19 | 00:00:00 | | 2010-02-19 | 6,394,700 | 57.43 | 58.89 | 57.16 | 58.74 | 00:00:00 | | 2010-02-22 | 6,798,300 | 58.70 | 60.00 | 58.54 | 59.87 | 00:00:00 | | 2010-02-23 | 4,954,500 | 59.84 | 59.86 | 59.30 | 59.45 | 00:00:00 | | 2010-02-24 | 5,374,900 | 59.98 | 60.14 | 59.34 | 59.56 | 00:00:00 | | 2010-02-25 | 5,069,600 | 59.50 | 60.29 | 59.15 | 60.28 | 00:00:00 | | 2010-02-26 | 4,472,700 | 60.01 | 60.26 | 59.56 | 60.01 | 00:00:00 | | 2010-03-01 | 3,581,400 | 60.51 | 60.68 | 60.10 | 60.61 | 00:00:00 | | 2010-03-02 | 6,920,400 | 60.50 | 61.64 | 60.40 | 60.95 | 00:00:00 | | 2010-03-03 | 5,131,200 | 61.29 | 61.33 | 59.83 | 60.21 | 00:00:00 | | 2010-03-04 | 4,261,100 | 60.98 | 61.42 | 60.70 | 61.17 | 00:00:00 | | 2010-03-05 | 3,613,200 | 61.22 | 61.73 | 60.95 | 61.66 | 00:00:00 | | 2010-03-08 | 6,529,800 | 61.66 | 61.72 | 60.08 | 60.49 | 00:00:00 | | 2010-03-09 | 4,481,900 | 60.69 | 61.62 | 60.51 | 61.48 | 00:00:00 | | 2010-03-10 | 3,604,400 | 61.30 | 61.79 | 60.83 | 60.94 | 00:00:00 | | 2010-03-11 | 3,663,200 | 61.18 | 61.65 | 60.96 | 61.65 | 00:00:00 | | 2010-03-12 | 3,653,200 | 61.99 | 62.17 | 61.22 | 61.30 | 00:00:00 | | 2010-03-15 | 4,074,400 | 61.04 | 61.24 | 60.96 | 60.98 | 00:00:00 | | 2010-03-16 | 6,894,900 | 60.59 | 60.73 | 60.03 | 60.34 | 00:00:00 | | 2010-03-17 | 4,728,600 | 60.50 | 60.55 | 59.83 | 59.94 | 00:00:00 | | 2010-03-18 | 13,845,600 | 62.56 | 62.82 | 61.61 | 62.01 | 00:00:00 | | 2010-03-19 | 11,026,400 | 62.30 | 63.97 | 62.24 | 63.03 | 00:00:00 | | 2010-03-22 | 10,197,600 | 63.53 | 64.49 | 63.50 | 64.43 | 00:00:00 | | 2010-03-23 | 5,847,800 | 64.90 | 64.95 | 64.27 | 64.54 | 00:00:00 | | 2010-03-24 | 4,721,100 | 64.56 | 64.91 | 64.00 | 64.10 | 00:00:00 | | 2010-03-25 | 5,446,600 | 64.39 | 64.54 | 63.56 | 64.20 | 00:00:00 | | 2010-03-26 | 4,151,600 | 64.41 | 64.48 | 63.60 | 63.78 | 00:00:00 | | 2010-03-29 | 3,829,900 | 64.24 | 64.25 | 63.42 | 63.77 | 00:00:00 | | 2010-03-30 | 4,627,600 | 64.09 | 64.09 | 63.29 | 63.57 | 00:00:00 | | 2010-03-31 | 4,414,000 | 63.92 | 63.96 | 63.01 | 63.08 | 00:00:00 | | 2010-04-01 | 4,348,200 | 63.37 | 64.07 | 63.22 | 63.75 | 00:00:00 | | 2010-04-05 | 3,436,900 | 63.85 | 63.91 | 63.25 | 63.76 | 00:00:00 | | 2010-04-06 | 3,090,500 | 64.20 | 64.20 | 63.53 | 63.77 | 00:00:00 | | 2010-04-07 | 4,566,100 | 63.98 | 64.36 | 63.11 | 63.51 | 00:00:00 | | 2010-04-08 | 5,219,000 | 63.71 | 63.71 | 62.91 | 62.99 | 00:00:00 | | 2010-04-09 | 4,890,000 | 63.19 | 63.21 | 62.86 | 63.15 | 00:00:00 | | 2010-04-12 | 3,517,600 | 63.44 | 63.45 | 63.12 | 63.17 | 00:00:00 | | 2010-04-13 | 3,820,800 | 63.07 | 63.23 | 62.51 | 63.05 | 00:00:00 | | 2010-04-14 | 9,951,800 | 63.36 | 63.38 | 61.25 | 62.01 | 00:00:00 | | 2010-04-15 | 4,768,900 | 62.21 | 62.91 | 61.85 | 62.80 | 00:00:00 | | 2010-04-16 | 5,245,900 | 62.86 | 62.95 | 62.11 | 62.43 | 00:00:00 | | 2010-04-19 | 3,842,600 | 62.05 | 62.56 | 61.80 | 62.56 | 00:00:00 | | 2010-04-20 | 3,568,800 | 62.82 | 62.82 | 61.93 | 62.26 | 00:00:00 | | 2010-04-21 | 4,774,000 | 62.48 | 62.49 | 61.86 | 62.25 | 00:00:00 | | 2010-04-22 | 6,664,800 | 61.89 | 61.96 | 60.91 | 61.03 | 00:00:00 | | 2010-04-23 | 9,055,400 | 61.21 | 62.40 | 60.62 | 61.54 | 00:00:00 | | 2010-04-26 | 5,791,800 | 61.38 | 61.38 | 60.39 | 60.92 | 00:00:00 | | 2010-04-27 | 6,598,400 | 60.85 | 61.10 | 59.62 | 59.70 | 00:00:00 | | 2010-04-28 | 12,193,800 | 60.08 | 60.17 | 58.16 | 58.66 | 00:00:00 | | 2010-04-29 | 8,971,100 | 58.70 | 58.72 | 57.98 | 58.51 | 00:00:00 | | 2010-04-30 | 6,689,100 | 58.75 | 59.14 | 58.21 | 58.73 | 00:00:00 | | 2010-05-03 | 8,088,200 | 59.83 | 60.42 | 58.73 | 60.03 | 00:00:00 | | 2010-05-04 | 8,944,200 | 59.92 | 60.09 | 58.54 | 59.03 | 00:00:00 | | 2010-05-05 | 7,908,600 | 58.39 | 60.78 | 58.32 | 60.56 | 00:00:00 | | 2010-05-06 | 8,023,200 | 60.35 | 60.38 | 57.17 | 58.80 | 00:00:00 | | 2010-05-07 | 12,611,100 | 59.09 | 59.20 | 57.16 | 57.37 | 00:00:00 | | 2010-05-10 | 8,464,900 | 59.48 | 59.74 | 58.53 | 59.18 | 00:00:00 | | 2010-05-11 | 6,788,900 | 59.09 | 59.11 | 58.00 | 58.64 | 00:00:00 | | 2010-05-12 | 5,682,500 | 58.79 | 59.10 | 58.35 | 58.67 | 00:00:00 | | 2010-05-13 | 6,182,600 | 58.14 | 58.51 | 57.82 | 57.82 | 00:00:00 | | 2010-05-14 | 5,879,500 | 57.94 | 58.22 | 56.25 | 56.80 | 00:00:00 | | 2010-05-17 | 5,840,100 | 57.50 | 57.80 | 56.23 | 56.81 | 00:00:00 | | 2010-05-18 | 8,461,700 | 57.08 | 57.17 | 54.95 | 55.19 | 00:00:00 | | 2010-05-19 | 7,424,200 | 54.88 | 55.45 | 54.21 | 55.38 | 00:00:00 | | 2010-05-20 | 9,089,700 | 55.97 | 56.28 | 54.48 | 54.48 | 00:00:00 | | 2010-05-21 | 11,069,200 | 54.23 | 54.60 | 53.21 | 54.59 | 00:00:00 | | 2010-05-24 | 9,488,800 | 55.00 | 56.44 | 54.80 | 55.68 | 00:00:00 | | 2010-05-25 | 14,198,300 | 55.87 | 56.44 | 54.43 | 56.40 | 00:00:00 | | 2010-05-26 | 36,940,600 | 54.63 | 57.46 | 53.79 | 54.30 | 00:00:00 | | 2010-05-27 | 13,189,500 | 54.89 | 55.70 | 54.82 | 55.70 | 00:00:00 | | 2010-05-28 | 8,946,700 | 55.67 | 55.77 | 54.49 | 54.82 | 00:00:00 | | 2010-06-01 | 8,747,500 | 53.97 | 54.83 | 53.62 | 53.68 | 00:00:00 | | 2010-06-02 | 8,472,800 | 53.90 | 54.37 | 53.26 | 54.28 | 00:00:00 | | 2010-06-03 | 8,508,700 | 54.66 | 54.90 | 54.03 | 54.77 | 00:00:00 | | 2010-06-04 | 5,436,100 | 54.33 | 54.50 | 53.17 | 53.31 | 00:00:00 | | 2010-06-07 | 8,293,000 | 53.06 | 53.24 | 51.89 | 52.08 | 00:00:00 | | 2010-06-08 | 10,432,300 | 51.93 | 52.03 | 50.63 | 51.27 | 00:00:00 | | 2010-06-09 | 7,812,100 | 51.23 | 52.17 | 51.07 | 51.30 | 00:00:00 | | 2010-06-10 | 8,045,300 | 51.91 | 52.72 | 51.66 | 52.64 | 00:00:00 | | 2010-06-11 | 8,090,200 | 52.32 | 53.28 | 52.14 | 52.97 | 00:00:00 | | 2010-06-14 | 5,081,900 | 53.08 | 53.72 | 53.02 | 53.28 | 00:00:00 | | 2010-06-15 | 4,249,100 | 53.29 | 53.72 | 53.00 | 53.68 | 00:00:00 | | 2010-06-16 | 7,215,400 | 53.43 | 54.97 | 53.35 | 54.34 | 00:00:00 | | 2010-06-17 | 3,895,900 | 54.10 | 54.26 | 53.63 | 54.22 | 00:00:00 | | 2010-06-18 | 6,580,000 | 54.05 | 54.49 | 53.01 | 53.21 | 00:00:00 | | 2010-06-21 | 6,752,900 | 53.68 | 53.88 | 52.43 | 52.75 | 00:00:00 | | 2010-06-22 | 9,174,400 | 52.62 | 52.72 | 51.85 | 52.04 | 00:00:00 | | 2010-06-23 | 7,769,900 | 51.69 | 52.23 | 51.06 | 51.89 | 00:00:00 | | 2010-06-24 | 4,723,200 | 51.73 | 52.36 | 51.56 | 51.99 | 00:00:00 | | 2010-06-25 | 4,617,900 | 52.25 | 52.53 | 52.00 | 52.26 | 00:00:00 | | 2010-06-28 | 7,340,100 | 52.05 | 52.10 | 51.01 | 51.30 | 00:00:00 | | 2010-06-29 | 10,255,300 | 51.43 | 52.25 | 51.10 | 51.98 | 00:00:00 | | 2010-06-30 | 7,273,100 | 52.77 | 53.10 | 51.99 | 51.99 | 00:00:00 | | 2010-07-01 | 7,706,600 | 52.05 | 52.68 | 51.64 | 52.65 | 00:00:00 | | 2010-07-02 | 5,323,200 | 52.69 | 53.23 | 52.56 | 52.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
