|
 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 | | 2011-06-15 | 5,843,700 | 49.15 | 49.65 | 49.03 | 49.23 | 00:00:00 | | 2011-06-16 | 8,029,300 | 49.03 | 49.03 | 47.45 | 47.76 | 00:00:00 | | 2011-06-17 | 7,385,300 | 48.02 | 48.29 | 47.16 | 47.49 | 00:00:00 | | 2011-06-20 | 4,771,800 | 47.27 | 47.33 | 46.66 | 46.87 | 00:00:00 | | 2011-06-21 | 5,719,300 | 47.17 | 47.84 | 46.42 | 47.53 | 00:00:00 | | 2011-06-22 | 3,888,700 | 47.43 | 47.93 | 47.35 | 47.58 | 00:00:00 | | 2011-06-23 | 4,396,500 | 47.06 | 48.00 | 47.03 | 47.99 | 00:00:00 | | 2011-06-24 | 5,775,800 | 48.18 | 48.18 | 47.05 | 47.15 | 00:00:00 | | 2011-06-27 | 3,175,700 | 47.00 | 47.40 | 46.80 | 47.12 | 00:00:00 | | 2011-06-28 | 3,132,400 | 47.01 | 47.69 | 46.85 | 47.57 | 00:00:00 | | 2011-06-29 | 4,008,700 | 47.71 | 48.00 | 47.51 | 47.61 | 00:00:00 | | 2011-06-30 | 4,234,600 | 47.84 | 48.29 | 47.76 | 48.22 | 00:00:00 | | 2011-07-01 | 4,017,900 | 48.47 | 49.06 | 48.30 | 49.00 | 00:00:00 | | 2011-07-05 | 2,798,200 | 48.86 | 49.10 | 48.84 | 48.92 | 00:00:00 | | 2011-07-06 | 2,843,400 | 48.75 | 49.11 | 48.62 | 48.99 | 00:00:00 | | 2011-07-07 | 3,311,700 | 49.14 | 49.44 | 49.08 | 49.34 | 00:00:00 | | 2011-07-08 | 3,040,700 | 49.23 | 49.57 | 48.97 | 49.47 | 00:00:00 | | 2011-07-11 | 4,139,200 | 48.86 | 49.31 | 48.71 | 49.30 | 00:00:00 | | 2011-07-12 | 3,525,100 | 49.17 | 49.37 | 49.00 | 49.06 | 00:00:00 | | 2011-07-13 | 2,550,800 | 49.23 | 49.72 | 49.15 | 49.23 | 00:00:00 | | 2011-07-14 | 4,915,300 | 49.47 | 49.52 | 48.35 | 48.43 | 00:00:00 | | 2011-07-15 | 4,136,000 | 48.30 | 48.67 | 47.71 | 47.97 | 00:00:00 | | 2011-07-18 | 3,758,500 | 47.72 | 47.97 | 47.26 | 47.30 | 00:00:00 | | 2011-07-19 | 3,985,400 | 47.63 | 47.92 | 47.32 | 47.80 | 00:00:00 | | 2011-07-20 | 4,382,600 | 47.83 | 48.00 | 47.26 | 47.35 | 00:00:00 | | 2011-07-21 | 4,432,800 | 47.45 | 48.25 | 47.40 | 47.89 | 00:00:00 | | 2011-07-22 | 2,698,800 | 47.97 | 48.21 | 47.69 | 47.76 | 00:00:00 | | 2011-07-25 | 5,049,400 | 47.71 | 47.75 | 46.91 | 46.99 | 00:00:00 | | 2011-07-26 | 6,708,900 | 47.04 | 47.34 | 46.57 | 46.79 | 00:00:00 | | 2011-07-27 | 9,846,000 | 46.88 | 46.94 | 45.21 | 45.75 | 00:00:00 | | 2011-07-28 | 6,234,000 | 45.59 | 46.86 | 45.55 | 46.54 | 00:00:00 | | 2011-07-29 | 4,920,800 | 46.28 | 46.98 | 46.00 | 46.64 | 00:00:00 | | 2011-08-01 | 20,415,200 | 44.20 | 45.01 | 43.00 | 43.76 | 00:00:00 | | 2011-08-02 | 17,045,500 | 43.89 | 43.93 | 41.90 | 42.06 | 00:00:00 | | 2011-08-03 | 11,212,100 | 42.08 | 42.60 | 41.37 | 42.37 | 00:00:00 | | 2011-08-04 | 13,868,100 | 41.77 | 42.12 | 41.12 | 41.26 | 00:00:00 | | 2011-08-05 | 11,962,000 | 41.50 | 41.93 | 40.06 | 40.72 | 00:00:00 | | 2011-08-08 | 19,342,400 | 39.67 | 39.90 | 36.05 | 36.34 | 00:00:00 | | 2011-08-09 | 15,591,200 | 37.94 | 39.77 | 37.43 | 39.76 | 00:00:00 | | 2011-08-10 | 11,251,500 | 39.22 | 39.46 | 38.08 | 38.25 | 00:00:00 | | 2011-08-11 | 11,704,000 | 38.52 | 39.78 | 37.90 | 39.69 | 00:00:00 | | 2011-08-12 | 6,020,200 | 39.77 | 40.40 | 39.57 | 39.70 | 00:00:00 | | 2011-08-15 | 4,988,300 | 39.63 | 40.72 | 39.54 | 40.68 | 00:00:00 | | 2011-08-16 | 4,861,900 | 40.20 | 40.82 | 40.08 | 40.53 | 00:00:00 | | 2011-08-17 | 6,165,900 | 40.39 | 40.68 | 39.64 | 40.11 | 00:00:00 | | 2011-08-18 | 6,932,100 | 39.13 | 39.44 | 38.43 | 38.80 | 00:00:00 | | 2011-08-19 | 7,651,600 | 38.50 | 39.00 | 38.00 | 38.73 | 00:00:00 | | 2011-08-22 | 3,488,000 | 39.51 | 39.64 | 38.51 | 38.57 | 00:00:00 | | 2011-08-23 | 4,942,500 | 38.76 | 39.65 | 38.58 | 39.64 | 00:00:00 | | 2011-08-24 | 3,265,400 | 39.90 | 39.90 | 38.96 | 39.67 | 00:00:00 | | 2011-08-25 | 4,437,400 | 39.37 | 39.37 | 38.41 | 38.64 | 00:00:00 | | 2011-08-26 | 3,510,200 | 38.59 | 39.59 | 38.16 | 39.42 | 00:00:00 | | 2011-08-29 | 5,176,100 | 39.73 | 40.64 | 39.40 | 40.59 | 00:00:00 | | 2011-08-30 | 3,187,000 | 40.34 | 40.76 | 40.02 | 40.53 | 00:00:00 | | 2011-08-31 | 4,283,400 | 40.87 | 41.51 | 40.85 | 41.36 | 00:00:00 | | 2011-09-01 | 5,288,800 | 41.53 | 41.95 | 41.26 | 41.26 | 00:00:00 | | 2011-09-02 | 3,055,100 | 40.61 | 40.88 | 40.21 | 40.23 | 00:00:00 | | 2011-09-06 | 5,221,100 | 39.12 | 39.68 | 38.99 | 39.36 | 00:00:00 | | 2011-09-07 | 4,488,600 | 39.93 | 40.38 | 39.81 | 40.33 | 00:00:00 | | 2011-09-08 | 3,807,400 | 39.83 | 39.94 | 39.41 | 39.54 | 00:00:00 | | 2011-09-09 | 3,801,900 | 39.35 | 39.52 | 38.39 | 38.49 | 00:00:00 | | 2011-09-12 | 6,461,300 | 37.36 | 37.99 | 37.15 | 37.92 | 00:00:00 | | 2011-09-13 | 4,339,100 | 37.66 | 38.26 | 37.56 | 38.19 | 00:00:00 | | 2011-09-14 | 4,146,400 | 38.20 | 38.67 | 37.57 | 38.33 | 00:00:00 | | 2011-09-15 | 3,867,000 | 38.70 | 38.80 | 38.01 | 38.48 | 00:00:00 | | 2011-09-16 | 3,965,000 | 38.43 | 39.03 | 38.42 | 38.58 | 00:00:00 | | 2011-09-19 | 5,993,100 | 37.99 | 38.20 | 37.49 | 37.73 | 00:00:00 | | 2011-09-20 | 12,784,500 | 37.63 | 37.68 | 36.36 | 36.62 | 00:00:00 | | 2011-09-21 | 7,427,600 | 36.86 | 37.68 | 36.60 | 36.63 | 00:00:00 | | 2011-09-22 | 8,964,600 | 35.89 | 36.24 | 35.16 | 35.39 | 00:00:00 | | 2011-09-23 | 6,482,000 | 35.09 | 35.50 | 35.00 | 35.26 | 00:00:00 | | 2011-09-26 | 4,947,800 | 35.66 | 35.96 | 35.13 | 35.46 | 00:00:00 | | 2011-09-27 | 4,992,800 | 36.00 | 36.71 | 35.78 | 36.28 | 00:00:00 | | 2011-09-28 | 5,178,800 | 36.59 | 37.13 | 36.30 | 36.40 | 00:00:00 | | 2011-09-29 | 6,848,800 | 36.82 | 37.48 | 36.42 | 36.94 | 00:00:00 | | 2011-09-30 | 8,450,300 | 36.76 | 38.05 | 36.43 | 37.22 | 00:00:00 | | 2011-10-03 | 6,600,800 | 37.30 | 37.37 | 36.35 | 36.44 | 00:00:00 | | 2011-10-04 | 7,705,100 | 36.17 | 36.30 | 35.16 | 35.85 | 00:00:00 | | 2011-10-05 | 6,793,000 | 35.81 | 37.52 | 35.40 | 37.21 | 00:00:00 | | 2011-10-06 | 4,194,600 | 37.18 | 37.97 | 37.10 | 37.58 | 00:00:00 | | 2011-10-07 | 3,791,100 | 37.28 | 37.49 | 36.73 | 36.75 | 00:00:00 | | 2011-10-10 | 4,038,100 | 37.26 | 37.80 | 37.24 | 37.78 | 00:00:00 | | 2011-10-11 | 4,688,100 | 37.94 | 38.17 | 37.81 | 38.11 | 00:00:00 | | 2011-10-12 | 5,287,800 | 38.63 | 39.29 | 38.40 | 39.03 | 00:00:00 | | 2011-10-13 | 3,744,100 | 38.75 | 39.19 | 38.70 | 39.02 | 00:00:00 | | 2011-10-14 | 3,546,400 | 39.19 | 39.25 | 38.60 | 39.17 | 00:00:00 | | 2011-10-17 | 4,116,000 | 39.39 | 39.94 | 39.20 | 39.29 | 00:00:00 | | 2011-10-18 | 3,737,000 | 39.27 | 39.62 | 38.65 | 39.45 | 00:00:00 | | 2011-10-19 | 3,781,200 | 39.32 | 39.66 | 38.85 | 39.11 | 00:00:00 | | 2011-10-20 | 3,050,100 | 39.19 | 39.25 | 37.99 | 38.51 | 00:00:00 | | 2011-10-21 | 4,062,200 | 38.89 | 39.64 | 38.67 | 39.16 | 00:00:00 | | 2011-10-24 | 4,553,900 | 38.78 | 39.63 | 38.39 | 39.53 | 00:00:00 | | 2011-10-25 | 4,046,600 | 39.75 | 39.90 | 38.93 | 39.11 | 00:00:00 | | 2011-10-26 | 8,285,500 | 38.38 | 40.32 | 38.30 | 40.28 | 00:00:00 | | 2011-10-27 | 8,263,500 | 41.34 | 42.24 | 41.28 | 42.03 | 00:00:00 | | 2011-10-28 | 3,844,400 | 41.98 | 42.58 | 41.85 | 42.34 | 00:00:00 | | 2011-10-31 | 5,351,100 | 41.45 | 41.72 | 40.65 | 40.85 | 00:00:00 | | 2011-11-01 | 6,891,500 | 39.48 | 40.12 | 39.00 | 39.08 | 00:00:00 | | 2011-11-02 | 13,564,000 | 39.51 | 40.28 | 38.33 | 39.76 | 00:00:00 | | 2011-11-03 | 7,686,200 | 40.27 | 41.92 | 40.16 | 41.80 | 00:00:00 | | 2011-11-04 | 4,445,700 | 41.74 | 41.74 | 40.68 | 40.93 | 00:00:00 | | 2011-11-07 | 4,659,000 | 40.77 | 41.75 | 40.45 | 41.72 | 00:00:00 | | 2011-11-08 | 4,051,500 | 41.81 | 41.92 | 41.19 | 41.66 | 00:00:00 | | 2011-11-09 | 5,579,600 | 40.91 | 41.17 | 40.45 | 40.58 | 00:00:00 | | 2011-11-10 | 4,972,000 | 40.91 | 40.94 | 40.03 | 40.59 | 00:00:00 | | 2011-11-11 | 5,429,500 | 40.42 | 41.04 | 40.13 | 40.52 | 00:00:00 | | 2011-11-14 | 2,857,100 | 40.58 | 40.73 | 40.16 | 40.32 | 00:00:00 | | 2011-11-15 | 3,247,200 | 40.30 | 40.55 | 40.11 | 40.40 | 00:00:00 | | 2011-11-16 | 4,422,900 | 40.03 | 40.71 | 39.76 | 40.03 | 00:00:00 | | 2011-11-17 | 7,801,600 | 40.20 | 40.30 | 38.56 | 39.22 | 00:00:00 | | 2011-11-18 | 4,243,500 | 39.06 | 39.97 | 39.06 | 39.67 | 00:00:00 | | 2011-11-21 | 4,622,800 | 39.10 | 39.13 | 38.08 | 38.45 | 00:00:00 | | 2011-11-22 | 3,552,100 | 38.52 | 38.76 | 38.16 | 38.61 | 00:00:00 | | 2011-11-23 | 4,070,400 | 38.10 | 38.30 | 37.38 | 37.50 | 00:00:00 | | 2011-11-25 | 2,271,400 | 37.06 | 37.69 | 36.88 | 36.91 | 00:00:00 | | 2011-11-28 | 4,566,600 | 37.70 | 38.28 | 37.57 | 38.27 | 00:00:00 | | 2011-11-29 | 4,411,800 | 38.33 | 38.70 | 38.25 | 38.46 | 00:00:00 | | 2011-11-30 | 6,170,000 | 39.44 | 39.92 | 39.34 | 39.61 | 00:00:00 | | 2011-12-01 | 7,331,600 | 40.25 | 40.95 | 39.62 | 39.74 | 00:00:00 | | 2011-12-02 | 3,776,300 | 40.14 | 40.24 | 39.50 | 39.70 | 00:00:00 | | 2011-12-05 | 4,782,700 | 40.26 | 40.39 | 39.70 | 39.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
