|
 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 | | 2010-12-22 | 4,180,000 | 51.08 | 51.48 | 51.00 | 51.20 | 00:00:00 | | 2010-12-23 | 14,838,500 | 50.80 | 52.98 | 50.25 | 52.69 | 00:00:00 | | 2010-12-27 | 3,345,100 | 52.51 | 52.51 | 51.59 | 51.85 | 00:00:00 | | 2010-12-28 | 2,561,900 | 51.88 | 52.16 | 51.61 | 51.77 | 00:00:00 | | 2010-12-29 | 3,527,300 | 52.11 | 52.30 | 51.91 | 52.04 | 00:00:00 | | 2010-12-30 | 2,699,600 | 52.33 | 52.33 | 51.87 | 51.90 | 00:00:00 | | 2010-12-31 | 2,725,000 | 51.78 | 52.15 | 51.61 | 52.13 | 00:00:00 | | 2011-01-03 | 6,024,000 | 52.59 | 53.66 | 52.51 | 52.63 | 00:00:00 | | 2011-01-04 | 5,748,500 | 52.66 | 53.05 | 52.31 | 52.52 | 00:00:00 | | 2011-01-05 | 6,292,500 | 52.35 | 52.41 | 52.00 | 52.11 | 00:00:00 | | 2011-01-06 | 6,504,700 | 52.16 | 53.76 | 52.16 | 53.44 | 00:00:00 | | 2011-01-07 | 7,999,900 | 53.70 | 54.37 | 53.61 | 54.01 | 00:00:00 | | 2011-01-10 | 4,086,500 | 53.79 | 54.35 | 53.50 | 54.22 | 00:00:00 | | 2011-01-11 | 16,105,500 | 54.46 | 54.69 | 53.30 | 53.76 | 00:00:00 | | 2011-01-12 | 5,881,300 | 53.85 | 54.62 | 53.82 | 54.44 | 00:00:00 | | 2011-01-13 | 3,635,500 | 54.45 | 54.62 | 54.08 | 54.57 | 00:00:00 | | 2011-01-14 | 4,998,200 | 54.15 | 54.50 | 53.61 | 54.26 | 00:00:00 | | 2011-01-18 | 5,344,700 | 54.51 | 54.79 | 53.69 | 54.36 | 00:00:00 | | 2011-01-19 | 4,552,800 | 54.50 | 54.50 | 53.59 | 53.90 | 00:00:00 | | 2011-01-20 | 8,137,400 | 53.69 | 53.83 | 53.15 | 53.65 | 00:00:00 | | 2011-01-21 | 8,057,900 | 53.71 | 53.71 | 52.72 | 52.86 | 00:00:00 | | 2011-01-24 | 7,780,300 | 53.00 | 53.12 | 52.51 | 52.67 | 00:00:00 | | 2011-01-25 | 13,809,800 | 53.30 | 54.98 | 53.01 | 54.57 | 00:00:00 | | 2011-01-26 | 12,705,500 | 54.91 | 57.08 | 54.71 | 56.29 | 00:00:00 | | 2011-01-27 | 6,069,800 | 55.91 | 56.13 | 55.48 | 55.81 | 00:00:00 | | 2011-01-28 | 6,585,500 | 55.61 | 56.00 | 54.10 | 54.80 | 00:00:00 | | 2011-01-31 | 6,770,600 | 54.06 | 54.67 | 53.71 | 54.65 | 00:00:00 | | 2011-02-01 | 6,791,100 | 54.38 | 56.34 | 54.37 | 55.78 | 00:00:00 | | 2011-02-02 | 2,972,800 | 55.52 | 55.85 | 55.09 | 55.38 | 00:00:00 | | 2011-02-03 | 5,666,900 | 54.74 | 54.94 | 54.00 | 54.51 | 00:00:00 | | 2011-02-04 | 4,643,300 | 54.50 | 54.69 | 53.55 | 54.10 | 00:00:00 | | 2011-02-07 | 4,981,200 | 54.13 | 54.99 | 53.74 | 54.98 | 00:00:00 | | 2011-02-08 | 37,536,600 | 51.88 | 52.40 | 51.18 | 52.02 | 00:00:00 | | 2011-02-09 | 15,776,600 | 52.10 | 52.18 | 51.20 | 51.54 | 00:00:00 | | 2011-02-10 | 10,716,100 | 50.98 | 51.65 | 50.48 | 51.60 | 00:00:00 | | 2011-02-11 | 8,154,500 | 51.43 | 51.59 | 50.94 | 51.04 | 00:00:00 | | 2011-02-14 | 7,559,700 | 51.05 | 51.62 | 50.86 | 51.59 | 00:00:00 | | 2011-02-15 | 7,577,200 | 51.58 | 51.78 | 51.45 | 51.70 | 00:00:00 | | 2011-02-16 | 6,056,100 | 51.94 | 52.08 | 51.40 | 51.79 | 00:00:00 | | 2011-02-17 | 7,308,600 | 51.82 | 52.35 | 51.75 | 52.17 | 00:00:00 | | 2011-02-18 | 7,075,600 | 52.23 | 52.23 | 51.60 | 51.89 | 00:00:00 | | 2011-02-22 | 5,259,400 | 51.54 | 51.89 | 51.04 | 51.11 | 00:00:00 | | 2011-02-23 | 5,564,600 | 50.88 | 51.02 | 50.31 | 50.57 | 00:00:00 | | 2011-02-24 | 6,617,400 | 50.19 | 50.58 | 49.65 | 50.12 | 00:00:00 | | 2011-02-25 | 4,163,500 | 50.27 | 50.63 | 50.11 | 50.46 | 00:00:00 | | 2011-02-28 | 6,769,900 | 50.51 | 50.52 | 49.90 | 50.10 | 00:00:00 | | 2011-03-01 | 5,676,200 | 50.00 | 50.53 | 49.89 | 49.93 | 00:00:00 | | 2011-03-02 | 4,793,700 | 50.14 | 50.86 | 49.99 | 50.82 | 00:00:00 | | 2011-03-03 | 3,686,400 | 50.77 | 51.09 | 50.50 | 50.71 | 00:00:00 | | 2011-03-04 | 2,968,000 | 50.62 | 50.83 | 50.10 | 50.32 | 00:00:00 | | 2011-03-07 | 6,675,200 | 50.32 | 50.36 | 49.03 | 49.31 | 00:00:00 | | 2011-03-08 | 5,141,900 | 49.47 | 50.00 | 49.01 | 49.80 | 00:00:00 | | 2011-03-09 | 3,574,100 | 49.48 | 50.24 | 49.48 | 50.10 | 00:00:00 | | 2011-03-10 | 4,440,300 | 49.62 | 49.72 | 49.20 | 49.22 | 00:00:00 | | 2011-03-11 | 4,586,200 | 49.06 | 49.29 | 48.85 | 49.11 | 00:00:00 | | 2011-03-14 | 4,030,800 | 48.81 | 49.33 | 48.66 | 49.21 | 00:00:00 | | 2011-03-15 | 5,539,200 | 48.07 | 48.61 | 48.03 | 48.43 | 00:00:00 | | 2011-03-16 | 10,233,500 | 48.26 | 48.42 | 47.30 | 47.37 | 00:00:00 | | 2011-03-17 | 5,770,200 | 47.85 | 48.17 | 47.70 | 47.95 | 00:00:00 | | 2011-03-18 | 7,271,700 | 48.28 | 48.33 | 47.75 | 47.89 | 00:00:00 | | 2011-03-21 | 5,291,400 | 48.29 | 48.33 | 47.76 | 47.90 | 00:00:00 | | 2011-03-22 | 4,867,400 | 47.91 | 48.40 | 47.77 | 48.02 | 00:00:00 | | 2011-03-23 | 7,292,500 | 48.42 | 49.45 | 48.32 | 49.12 | 00:00:00 | | 2011-03-24 | 9,900,600 | 50.13 | 50.85 | 49.86 | 50.35 | 00:00:00 | | 2011-03-25 | 5,026,100 | 50.52 | 50.77 | 49.91 | 50.41 | 00:00:00 | | 2011-03-28 | 3,840,600 | 50.38 | 50.48 | 49.91 | 50.00 | 00:00:00 | | 2011-03-29 | 3,508,900 | 50.03 | 50.10 | 49.88 | 50.00 | 00:00:00 | | 2011-03-30 | 5,088,900 | 50.11 | 50.25 | 49.88 | 50.02 | 00:00:00 | | 2011-03-31 | 5,775,200 | 49.96 | 50.31 | 49.91 | 50.17 | 00:00:00 | | 2011-04-01 | 5,083,800 | 50.45 | 50.70 | 50.21 | 50.54 | 00:00:00 | | 2011-04-04 | 5,348,100 | 51.19 | 51.30 | 49.95 | 50.04 | 00:00:00 | | 2011-04-05 | 3,995,900 | 49.90 | 50.81 | 49.88 | 50.81 | 00:00:00 | | 2011-04-06 | 5,439,900 | 50.95 | 51.25 | 50.45 | 50.77 | 00:00:00 | | 2011-04-07 | 4,210,400 | 50.81 | 51.08 | 50.60 | 50.79 | 00:00:00 | | 2011-04-08 | 4,607,200 | 50.81 | 50.82 | 50.31 | 50.46 | 00:00:00 | | 2011-04-11 | 10,762,300 | 50.68 | 50.83 | 48.59 | 48.98 | 00:00:00 | | 2011-04-12 | 7,540,800 | 49.06 | 49.37 | 48.42 | 49.27 | 00:00:00 | | 2011-04-13 | 5,281,100 | 49.52 | 50.38 | 49.48 | 49.67 | 00:00:00 | | 2011-04-14 | 4,562,300 | 49.61 | 50.35 | 49.49 | 49.90 | 00:00:00 | | 2011-04-15 | 5,515,700 | 50.00 | 50.09 | 49.50 | 50.01 | 00:00:00 | | 2011-04-18 | 5,586,200 | 49.55 | 50.02 | 49.45 | 49.77 | 00:00:00 | | 2011-04-19 | 9,986,000 | 49.56 | 49.62 | 48.30 | 48.67 | 00:00:00 | | 2011-04-20 | 6,887,900 | 49.10 | 49.25 | 48.74 | 49.17 | 00:00:00 | | 2011-04-21 | 50,127,000 | 45.81 | 46.50 | 44.89 | 45.01 | 00:00:00 | | 2011-04-25 | 15,763,300 | 45.63 | 45.85 | 44.86 | 45.71 | 00:00:00 | | 2011-04-26 | 10,593,400 | 46.14 | 46.19 | 45.80 | 46.00 | 00:00:00 | | 2011-04-27 | 12,252,700 | 46.40 | 46.40 | 45.66 | 45.98 | 00:00:00 | | 2011-04-28 | 6,301,400 | 46.01 | 46.50 | 45.92 | 46.13 | 00:00:00 | | 2011-04-29 | 9,900,000 | 46.30 | 46.70 | 45.73 | 45.73 | 00:00:00 | | 2011-05-02 | 16,629,700 | 47.55 | 47.73 | 46.27 | 47.27 | 00:00:00 | | 2011-05-03 | 8,058,700 | 47.02 | 47.10 | 46.29 | 46.46 | 00:00:00 | | 2011-05-04 | 9,125,600 | 46.63 | 47.38 | 46.38 | 47.28 | 00:00:00 | | 2011-05-05 | 7,255,700 | 47.05 | 47.70 | 46.68 | 47.25 | 00:00:00 | | 2011-05-06 | 4,917,300 | 47.58 | 47.85 | 46.97 | 47.08 | 00:00:00 | | 2011-05-09 | 4,879,100 | 47.70 | 47.83 | 47.09 | 47.09 | 00:00:00 | | 2011-05-10 | 4,320,700 | 47.17 | 47.39 | 46.65 | 47.14 | 00:00:00 | | 2011-05-11 | 13,349,000 | 47.02 | 48.88 | 46.96 | 48.65 | 00:00:00 | | 2011-05-12 | 11,200,000 | 48.69 | 49.96 | 48.60 | 49.80 | 00:00:00 | | 2011-05-13 | 8,805,500 | 49.94 | 50.62 | 49.65 | 49.67 | 00:00:00 | | 2011-05-16 | 5,862,800 | 49.76 | 50.41 | 49.48 | 49.51 | 00:00:00 | | 2011-05-17 | 4,914,300 | 49.22 | 49.67 | 49.02 | 49.63 | 00:00:00 | | 2011-05-18 | 3,662,600 | 49.68 | 49.90 | 49.37 | 49.78 | 00:00:00 | | 2011-05-19 | 4,569,200 | 49.82 | 50.27 | 49.74 | 50.22 | 00:00:00 | | 2011-05-20 | 4,301,300 | 50.26 | 50.31 | 49.49 | 49.87 | 00:00:00 | | 2011-05-23 | 5,012,800 | 49.44 | 49.48 | 48.36 | 49.18 | 00:00:00 | | 2011-05-24 | 4,041,600 | 49.09 | 49.68 | 48.99 | 49.40 | 00:00:00 | | 2011-05-25 | 4,216,600 | 49.10 | 49.60 | 48.92 | 49.36 | 00:00:00 | | 2011-05-26 | 3,698,800 | 49.16 | 49.60 | 48.88 | 49.55 | 00:00:00 | | 2011-05-27 | 7,233,800 | 49.27 | 50.58 | 49.27 | 50.50 | 00:00:00 | | 2011-05-31 | 6,520,300 | 51.15 | 51.15 | 50.71 | 50.90 | 00:00:00 | | 2011-06-01 | 4,998,600 | 50.55 | 50.99 | 49.96 | 50.00 | 00:00:00 | | 2011-06-02 | 3,817,900 | 50.02 | 50.60 | 49.84 | 50.53 | 00:00:00 | | 2011-06-03 | 3,571,100 | 50.13 | 50.77 | 50.00 | 50.14 | 00:00:00 | | 2011-06-06 | 3,364,400 | 50.30 | 50.46 | 49.93 | 49.95 | 00:00:00 | | 2011-06-07 | 6,608,900 | 49.99 | 50.09 | 49.49 | 49.64 | 00:00:00 | | 2011-06-08 | 5,364,000 | 49.78 | 50.05 | 49.36 | 49.56 | 00:00:00 | | 2011-06-09 | 3,566,500 | 49.39 | 49.90 | 49.11 | 49.47 | 00:00:00 | | 2011-06-10 | 5,296,200 | 49.41 | 49.93 | 49.02 | 49.05 | 00:00:00 | | 2011-06-13 | 3,057,600 | 49.00 | 49.61 | 48.91 | 49.14 | 00:00:00 | | 2011-06-14 | 4,209,200 | 49.17 | 49.84 | 48.72 | 49.65 | 00:00:00 | | 2011-06-15 | 5,843,700 | 49.15 | 49.65 | 49.03 | 49.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
