|
 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 | | 2010-07-02 | 5,323,200 | 52.69 | 53.23 | 52.56 | 52.72 | 00:00:00 | | 2010-07-06 | 5,238,100 | 53.58 | 53.90 | 52.91 | 53.15 | 00:00:00 | | 2010-07-07 | 4,265,700 | 53.40 | 53.50 | 52.62 | 53.39 | 00:00:00 | | 2010-07-08 | 5,820,600 | 53.58 | 53.67 | 52.65 | 52.95 | 00:00:00 | | 2010-07-09 | 5,190,400 | 53.13 | 54.21 | 53.00 | 54.21 | 00:00:00 | | 2010-07-12 | 3,380,300 | 54.42 | 54.48 | 53.48 | 53.68 | 00:00:00 | | 2010-07-13 | 4,178,100 | 53.95 | 54.66 | 53.85 | 54.34 | 00:00:00 | | 2010-07-14 | 4,674,400 | 54.24 | 55.34 | 54.13 | 55.34 | 00:00:00 | | 2010-07-15 | 6,405,800 | 55.41 | 56.37 | 55.35 | 55.73 | 00:00:00 | | 2010-07-16 | 7,869,300 | 56.09 | 56.14 | 53.46 | 54.33 | 00:00:00 | | 2010-07-19 | 3,400,700 | 53.86 | 54.85 | 53.81 | 54.53 | 00:00:00 | | 2010-07-20 | 4,156,800 | 53.80 | 54.27 | 53.47 | 54.03 | 00:00:00 | | 2010-07-21 | 4,543,900 | 54.21 | 54.38 | 53.60 | 53.99 | 00:00:00 | | 2010-07-22 | 6,863,000 | 54.57 | 55.00 | 53.46 | 54.00 | 00:00:00 | | 2010-07-23 | 41,478,800 | 53.96 | 53.96 | 48.57 | 49.38 | 00:00:00 | | 2010-07-26 | 21,920,400 | 50.59 | 50.62 | 49.57 | 50.15 | 00:00:00 | | 2010-07-27 | 14,564,400 | 51.59 | 51.90 | 49.60 | 50.11 | 00:00:00 | | 2010-07-28 | 17,686,100 | 50.30 | 51.50 | 48.22 | 48.44 | 00:00:00 | | 2010-07-29 | 13,794,900 | 48.50 | 48.90 | 46.99 | 47.17 | 00:00:00 | | 2010-07-30 | 9,645,600 | 47.35 | 48.99 | 47.00 | 48.85 | 00:00:00 | | 2010-08-02 | 8,934,300 | 49.79 | 50.36 | 49.65 | 50.22 | 00:00:00 | | 2010-08-03 | 6,346,200 | 50.19 | 50.78 | 49.95 | 50.18 | 00:00:00 | | 2010-08-04 | 6,231,800 | 50.36 | 50.45 | 49.50 | 49.59 | 00:00:00 | | 2010-08-05 | 4,872,800 | 49.80 | 50.65 | 49.65 | 50.39 | 00:00:00 | | 2010-08-06 | 4,921,200 | 50.19 | 50.37 | 49.25 | 49.85 | 00:00:00 | | 2010-08-09 | 2,790,300 | 50.23 | 50.30 | 49.86 | 50.18 | 00:00:00 | | 2010-08-10 | 4,738,300 | 50.00 | 51.00 | 49.81 | 50.89 | 00:00:00 | | 2010-08-11 | 4,979,700 | 50.24 | 50.32 | 49.58 | 50.03 | 00:00:00 | | 2010-08-12 | 4,275,100 | 49.60 | 50.83 | 49.60 | 50.59 | 00:00:00 | | 2010-08-13 | 3,094,100 | 50.18 | 50.49 | 49.88 | 49.97 | 00:00:00 | | 2010-08-16 | 3,052,800 | 49.91 | 50.71 | 49.79 | 50.27 | 00:00:00 | | 2010-08-17 | 3,804,200 | 50.38 | 50.64 | 49.89 | 50.58 | 00:00:00 | | 2010-08-18 | 3,496,300 | 50.36 | 50.79 | 49.95 | 50.74 | 00:00:00 | | 2010-08-19 | 4,649,700 | 50.52 | 50.57 | 50.00 | 50.28 | 00:00:00 | | 2010-08-20 | 3,968,500 | 50.19 | 50.42 | 50.03 | 50.28 | 00:00:00 | | 2010-08-23 | 3,098,800 | 50.51 | 50.89 | 50.24 | 50.25 | 00:00:00 | | 2010-08-24 | 4,026,700 | 49.98 | 50.27 | 49.81 | 49.97 | 00:00:00 | | 2010-08-25 | 3,973,600 | 49.60 | 50.50 | 49.50 | 50.42 | 00:00:00 | | 2010-08-26 | 5,140,600 | 49.78 | 50.32 | 49.75 | 49.90 | 00:00:00 | | 2010-08-27 | 3,224,100 | 50.12 | 50.55 | 49.73 | 50.35 | 00:00:00 | | 2010-08-30 | 2,979,500 | 50.10 | 50.42 | 49.91 | 50.19 | 00:00:00 | | 2010-08-31 | 4,410,700 | 50.34 | 51.00 | 50.22 | 50.62 | 00:00:00 | | 2010-09-01 | 4,634,900 | 51.23 | 51.84 | 50.98 | 51.11 | 00:00:00 | | 2010-09-02 | 3,233,100 | 51.15 | 51.60 | 50.90 | 51.51 | 00:00:00 | | 2010-09-03 | 3,051,500 | 51.62 | 51.99 | 51.36 | 51.78 | 00:00:00 | | 2010-09-07 | 10,712,800 | 51.79 | 53.23 | 51.37 | 53.12 | 00:00:00 | | 2010-09-08 | 8,361,200 | 53.19 | 54.55 | 53.10 | 54.31 | 00:00:00 | | 2010-09-09 | 6,174,400 | 54.71 | 54.98 | 53.93 | 54.23 | 00:00:00 | | 2010-09-10 | 3,326,500 | 54.18 | 54.74 | 54.09 | 54.15 | 00:00:00 | | 2010-09-13 | 3,287,000 | 54.23 | 54.50 | 54.05 | 54.31 | 00:00:00 | | 2010-09-14 | 2,510,100 | 54.25 | 54.74 | 54.10 | 54.60 | 00:00:00 | | 2010-09-15 | 2,925,600 | 54.37 | 54.62 | 54.16 | 54.26 | 00:00:00 | | 2010-09-16 | 6,729,600 | 53.92 | 54.09 | 52.96 | 53.34 | 00:00:00 | | 2010-09-17 | 4,941,400 | 53.31 | 53.61 | 52.87 | 53.48 | 00:00:00 | | 2010-09-20 | 3,953,400 | 53.83 | 54.63 | 53.66 | 54.56 | 00:00:00 | | 2010-09-21 | 5,524,400 | 54.79 | 55.54 | 54.63 | 55.52 | 00:00:00 | | 2010-09-22 | 6,632,400 | 54.30 | 55.74 | 54.26 | 54.94 | 00:00:00 | | 2010-09-23 | 3,916,200 | 54.85 | 55.13 | 54.08 | 54.29 | 00:00:00 | | 2010-09-24 | 3,614,300 | 54.81 | 54.93 | 54.50 | 54.78 | 00:00:00 | | 2010-09-27 | 5,168,900 | 54.41 | 54.59 | 53.57 | 53.63 | 00:00:00 | | 2010-09-28 | 5,227,100 | 53.62 | 54.48 | 53.50 | 53.61 | 00:00:00 | | 2010-09-29 | 5,724,600 | 53.60 | 53.65 | 52.52 | 52.59 | 00:00:00 | | 2010-09-30 | 7,003,400 | 52.62 | 53.25 | 52.43 | 52.75 | 00:00:00 | | 2010-10-01 | 3,878,100 | 53.40 | 53.79 | 52.91 | 53.52 | 00:00:00 | | 2010-10-04 | 2,880,000 | 53.35 | 53.59 | 53.02 | 53.15 | 00:00:00 | | 2010-10-05 | 5,560,000 | 53.77 | 53.79 | 53.11 | 53.20 | 00:00:00 | | 2010-10-06 | 4,029,500 | 53.12 | 53.50 | 52.69 | 53.18 | 00:00:00 | | 2010-10-07 | 5,110,000 | 53.36 | 53.87 | 53.00 | 53.07 | 00:00:00 | | 2010-10-08 | 4,338,000 | 52.98 | 53.62 | 52.83 | 53.08 | 00:00:00 | | 2010-10-11 | 3,026,100 | 53.33 | 53.50 | 52.83 | 52.98 | 00:00:00 | | 2010-10-12 | 3,846,800 | 52.92 | 53.61 | 52.29 | 53.55 | 00:00:00 | | 2010-10-13 | 6,205,000 | 53.71 | 54.45 | 53.61 | 54.06 | 00:00:00 | | 2010-10-14 | 4,831,200 | 54.10 | 54.25 | 53.86 | 53.95 | 00:00:00 | | 2010-10-15 | 4,606,000 | 54.05 | 54.70 | 53.98 | 54.70 | 00:00:00 | | 2010-10-18 | 5,946,000 | 54.46 | 54.64 | 54.21 | 54.27 | 00:00:00 | | 2010-10-19 | 5,312,400 | 53.97 | 54.31 | 53.51 | 53.80 | 00:00:00 | | 2010-10-20 | 4,696,800 | 53.65 | 54.11 | 53.41 | 53.50 | 00:00:00 | | 2010-10-21 | 5,279,000 | 53.38 | 53.44 | 52.50 | 52.73 | 00:00:00 | | 2010-10-22 | 3,811,200 | 52.73 | 52.75 | 52.35 | 52.44 | 00:00:00 | | 2010-10-25 | 4,150,300 | 52.75 | 53.18 | 52.75 | 52.83 | 00:00:00 | | 2010-10-26 | 3,664,500 | 52.44 | 52.74 | 52.10 | 52.72 | 00:00:00 | | 2010-10-27 | 4,421,000 | 52.40 | 52.50 | 51.85 | 51.97 | 00:00:00 | | 2010-10-28 | 4,183,600 | 52.26 | 52.41 | 51.94 | 52.30 | 00:00:00 | | 2010-10-29 | 5,194,300 | 52.37 | 52.45 | 51.80 | 51.88 | 00:00:00 | | 2010-11-01 | 11,059,100 | 52.52 | 52.55 | 51.00 | 51.24 | 00:00:00 | | 2010-11-02 | 17,636,400 | 51.65 | 51.96 | 49.86 | 50.93 | 00:00:00 | | 2010-11-03 | 9,115,100 | 51.14 | 51.90 | 50.89 | 51.40 | 00:00:00 | | 2010-11-04 | 9,734,900 | 51.80 | 51.88 | 50.56 | 50.81 | 00:00:00 | | 2010-11-05 | 9,735,200 | 51.04 | 51.28 | 50.57 | 50.77 | 00:00:00 | | 2010-11-08 | 6,563,800 | 50.67 | 50.95 | 50.35 | 50.86 | 00:00:00 | | 2010-11-09 | 10,166,400 | 51.06 | 51.17 | 50.08 | 50.81 | 00:00:00 | | 2010-11-10 | 6,369,200 | 51.03 | 51.05 | 50.10 | 50.56 | 00:00:00 | | 2010-11-11 | 4,231,800 | 50.08 | 50.93 | 50.02 | 50.91 | 00:00:00 | | 2010-11-12 | 5,647,700 | 50.38 | 50.78 | 50.29 | 50.75 | 00:00:00 | | 2010-11-15 | 4,808,900 | 51.00 | 51.18 | 50.61 | 50.95 | 00:00:00 | | 2010-11-16 | 5,598,100 | 50.75 | 51.02 | 50.18 | 50.34 | 00:00:00 | | 2010-11-17 | 4,332,900 | 50.27 | 50.81 | 50.00 | 50.81 | 00:00:00 | | 2010-11-18 | 6,739,400 | 51.09 | 51.46 | 50.49 | 50.53 | 00:00:00 | | 2010-11-19 | 7,512,000 | 50.41 | 50.67 | 50.05 | 50.58 | 00:00:00 | | 2010-11-22 | 4,978,500 | 50.62 | 50.65 | 49.91 | 50.20 | 00:00:00 | | 2010-11-23 | 6,127,700 | 49.95 | 50.17 | 49.51 | 49.94 | 00:00:00 | | 2010-11-24 | 3,805,600 | 50.14 | 50.75 | 50.02 | 50.37 | 00:00:00 | | 2010-11-26 | 2,095,400 | 50.37 | 51.00 | 50.16 | 50.69 | 00:00:00 | | 2010-11-29 | 5,358,200 | 50.67 | 51.08 | 50.05 | 50.88 | 00:00:00 | | 2010-11-30 | 5,086,900 | 50.78 | 50.88 | 49.96 | 50.04 | 00:00:00 | | 2010-12-01 | 9,557,200 | 50.62 | 50.68 | 49.85 | 49.99 | 00:00:00 | | 2010-12-02 | 7,964,700 | 50.10 | 50.29 | 49.71 | 49.77 | 00:00:00 | | 2010-12-03 | 17,373,000 | 49.73 | 49.89 | 48.40 | 49.28 | 00:00:00 | | 2010-12-06 | 6,248,000 | 49.28 | 49.40 | 48.68 | 49.11 | 00:00:00 | | 2010-12-07 | 7,943,400 | 49.40 | 49.48 | 48.28 | 48.75 | 00:00:00 | | 2010-12-08 | 6,155,600 | 48.85 | 49.32 | 48.52 | 49.27 | 00:00:00 | | 2010-12-09 | 20,866,200 | 52.48 | 52.73 | 51.96 | 52.63 | 00:00:00 | | 2010-12-10 | 12,146,000 | 52.61 | 53.88 | 52.09 | 53.80 | 00:00:00 | | 2010-12-13 | 7,423,300 | 53.69 | 53.70 | 53.07 | 53.42 | 00:00:00 | | 2010-12-14 | 5,996,400 | 53.70 | 53.80 | 52.36 | 52.85 | 00:00:00 | | 2010-12-15 | 5,522,200 | 52.41 | 53.36 | 52.02 | 52.31 | 00:00:00 | | 2010-12-16 | 4,213,100 | 52.11 | 52.44 | 51.77 | 52.40 | 00:00:00 | | 2010-12-17 | 5,665,200 | 52.08 | 52.39 | 51.85 | 51.93 | 00:00:00 | | 2010-12-20 | 7,585,700 | 51.41 | 51.59 | 50.91 | 50.99 | 00:00:00 | | 2010-12-21 | 5,289,700 | 51.09 | 51.23 | 50.50 | 51.10 | 00:00:00 | | 2010-12-22 | 4,180,000 | 51.08 | 51.48 | 51.00 | 51.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
