|
 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 | | 2011-12-05 | 4,782,700 | 40.26 | 40.39 | 39.70 | 39.80 | 00:00:00 | | 2011-12-06 | 4,477,200 | 39.85 | 40.15 | 39.85 | 40.05 | 00:00:00 | | 2011-12-07 | 4,051,100 | 40.00 | 40.18 | 39.90 | 39.99 | 00:00:00 | | 2011-12-08 | 4,443,600 | 39.91 | 40.54 | 39.71 | 39.74 | 00:00:00 | | 2011-12-09 | 3,820,700 | 39.72 | 40.60 | 39.71 | 40.20 | 00:00:00 | | 2011-12-12 | 6,052,400 | 40.11 | 40.92 | 39.92 | 40.66 | 00:00:00 | | 2011-12-13 | 7,041,900 | 40.92 | 41.88 | 40.50 | 40.70 | 00:00:00 | | 2011-12-14 | 7,305,100 | 40.45 | 41.62 | 40.42 | 41.24 | 00:00:00 | | 2011-12-15 | 9,247,700 | 41.60 | 42.86 | 41.52 | 42.42 | 00:00:00 | | 2011-12-16 | 8,586,600 | 42.59 | 43.12 | 42.29 | 42.72 | 00:00:00 | | 2011-12-19 | 6,540,600 | 42.91 | 42.93 | 41.53 | 41.71 | 00:00:00 | | 2011-12-20 | 6,065,300 | 42.20 | 42.55 | 41.76 | 42.34 | 00:00:00 | | 2011-12-21 | 10,902,400 | 41.60 | 41.96 | 40.25 | 41.76 | 00:00:00 | | 2011-12-22 | 5,147,600 | 41.90 | 42.30 | 41.27 | 41.41 | 00:00:00 | | 2011-12-23 | 2,810,600 | 41.40 | 41.76 | 41.33 | 41.67 | 00:00:00 | | 2011-12-27 | 2,847,900 | 41.68 | 41.99 | 41.63 | 41.68 | 00:00:00 | | 2011-12-28 | 3,289,700 | 41.59 | 41.67 | 40.69 | 40.79 | 00:00:00 | | 2011-12-29 | 4,507,000 | 40.44 | 40.89 | 40.15 | 40.83 | 00:00:00 | | 2011-12-30 | 3,452,300 | 40.81 | 40.97 | 40.36 | 40.36 | 00:00:00 | | 2012-01-03 | 9,499,400 | 42.14 | 43.16 | 41.83 | 43.10 | 00:00:00 | | 2012-01-04 | 9,472,200 | 43.07 | 43.99 | 43.00 | 43.55 | 00:00:00 | | 2012-01-05 | 5,480,700 | 43.54 | 43.93 | 43.27 | 43.81 | 00:00:00 | | 2012-01-06 | 3,704,700 | 43.88 | 43.99 | 43.56 | 43.84 | 00:00:00 | | 2012-01-09 | 6,869,100 | 43.69 | 44.94 | 43.61 | 44.89 | 00:00:00 | | 2012-01-10 | 6,853,500 | 44.80 | 45.00 | 44.34 | 44.84 | 00:00:00 | | 2012-01-11 | 7,131,800 | 44.79 | 44.81 | 43.87 | 43.95 | 00:00:00 | | 2012-01-12 | 3,994,900 | 44.25 | 44.37 | 43.93 | 44.26 | 00:00:00 | | 2012-01-13 | 4,135,100 | 43.97 | 44.68 | 43.88 | 44.55 | 00:00:00 | | 2012-01-17 | 4,590,700 | 44.95 | 45.56 | 44.66 | 44.87 | 00:00:00 | | 2012-01-18 | 5,099,200 | 44.68 | 45.40 | 44.65 | 45.40 | 00:00:00 | | 2012-01-19 | 4,688,900 | 45.40 | 45.85 | 45.09 | 45.79 | 00:00:00 | | 2012-01-20 | 5,694,700 | 45.80 | 46.20 | 45.60 | 45.83 | 00:00:00 | | 2012-01-23 | 3,592,200 | 46.11 | 46.24 | 45.61 | 45.83 | 00:00:00 | | 2012-01-24 | 3,581,800 | 45.88 | 46.33 | 45.56 | 45.87 | 00:00:00 | | 2012-01-25 | 3,638,000 | 45.58 | 46.18 | 45.27 | 46.09 | 00:00:00 | | 2012-01-26 | 4,788,700 | 46.02 | 46.09 | 45.17 | 45.45 | 00:00:00 | | 2012-01-27 | 5,977,400 | 45.41 | 45.65 | 44.02 | 44.91 | 00:00:00 | | 2012-01-30 | 4,419,000 | 44.43 | 45.17 | 44.27 | 44.93 | 00:00:00 | | 2012-01-31 | 3,434,000 | 45.41 | 45.44 | 44.93 | 45.14 | 00:00:00 | | 2012-02-01 | 5,284,900 | 45.59 | 46.65 | 45.54 | 46.04 | 00:00:00 | | 2012-02-02 | 3,806,200 | 46.30 | 46.30 | 45.66 | 45.91 | 00:00:00 | | 2012-02-03 | 3,260,200 | 46.09 | 46.27 | 45.60 | 45.71 | 00:00:00 | | 2012-02-06 | 3,162,900 | 45.43 | 45.61 | 45.06 | 45.36 | 00:00:00 | | 2012-02-07 | 4,857,100 | 45.17 | 45.35 | 44.76 | 44.81 | 00:00:00 | | 2012-02-08 | 4,912,300 | 44.80 | 45.18 | 44.11 | 44.94 | 00:00:00 | | 2012-02-09 | 3,822,700 | 44.91 | 45.15 | 44.61 | 44.66 | 00:00:00 | | 2012-02-10 | 4,970,700 | 44.55 | 44.79 | 43.78 | 44.16 | 00:00:00 | | 2012-02-13 | 4,005,200 | 44.35 | 44.40 | 43.91 | 44.00 | 00:00:00 | | 2012-02-14 | 5,570,900 | 43.75 | 43.80 | 43.09 | 43.52 | 00:00:00 | | 2012-02-15 | 10,181,000 | 44.98 | 45.80 | 44.45 | 45.04 | 00:00:00 | | 2012-02-16 | 6,564,300 | 45.00 | 45.22 | 43.84 | 44.15 | 00:00:00 | | 2012-02-17 | 4,205,600 | 44.25 | 44.75 | 43.91 | 44.65 | 00:00:00 | | 2012-02-21 | 5,095,900 | 44.48 | 45.53 | 44.33 | 45.24 | 00:00:00 | | 2012-02-22 | 4,216,500 | 44.56 | 44.89 | 44.43 | 44.50 | 00:00:00 | | 2012-02-23 | 3,644,200 | 44.09 | 44.63 | 44.02 | 44.53 | 00:00:00 | | 2012-02-24 | 3,297,500 | 44.62 | 45.35 | 44.44 | 44.59 | 00:00:00 | | 2012-02-27 | 4,110,000 | 43.96 | 44.65 | 43.73 | 44.38 | 00:00:00 | | 2012-02-28 | 3,852,800 | 44.19 | 45.01 | 44.08 | 44.97 | 00:00:00 | | 2012-02-29 | 4,147,400 | 45.09 | 45.26 | 44.77 | 44.81 | 00:00:00 | | 2012-03-01 | 3,610,200 | 45.06 | 45.49 | 45.00 | 45.29 | 00:00:00 | | 2012-03-02 | 3,902,100 | 45.33 | 45.88 | 45.10 | 45.25 | 00:00:00 | | 2012-03-05 | 3,306,800 | 45.20 | 45.23 | 44.75 | 45.06 | 00:00:00 | | 2012-03-06 | 3,344,000 | 44.79 | 45.25 | 44.56 | 44.68 | 00:00:00 | | 2012-03-07 | 2,614,800 | 44.78 | 45.00 | 44.37 | 44.93 | 00:00:00 | | 2012-03-08 | 2,440,000 | 45.05 | 45.24 | 44.77 | 44.84 | 00:00:00 | | 2012-03-09 | 2,916,700 | 44.86 | 44.95 | 44.56 | 44.92 | 00:00:00 | | 2012-03-12 | 2,560,900 | 44.77 | 44.82 | 44.63 | 44.74 | 00:00:00 | | 2012-03-13 | 4,428,500 | 44.71 | 44.82 | 44.15 | 44.44 | 00:00:00 | | 2012-03-14 | 6,530,600 | 44.44 | 44.44 | 43.41 | 43.80 | 00:00:00 | | 2012-03-15 | 4,560,100 | 43.75 | 43.79 | 43.31 | 43.44 | 00:00:00 | | 2012-03-16 | 7,240,900 | 43.46 | 43.95 | 42.60 | 43.08 | 00:00:00 | | 2012-03-19 | 3,025,300 | 43.19 | 43.72 | 43.10 | 43.29 | 00:00:00 | | 2012-03-20 | 3,121,200 | 43.19 | 43.47 | 43.00 | 43.06 | 00:00:00 | | 2012-03-21 | 3,725,800 | 43.37 | 43.56 | 42.89 | 43.21 | 00:00:00 | | 2012-03-22 | 2,966,300 | 43.05 | 43.24 | 42.83 | 43.15 | 00:00:00 | | 2012-03-23 | 3,630,800 | 43.11 | 43.17 | 42.70 | 43.07 | 00:00:00 | | 2012-03-26 | 3,873,000 | 43.76 | 43.96 | 43.48 | 43.90 | 00:00:00 | | 2012-03-27 | 3,541,700 | 44.21 | 44.24 | 43.91 | 44.05 | 00:00:00 | | 2012-03-28 | 3,124,800 | 44.00 | 44.24 | 43.43 | 44.15 | 00:00:00 | | 2012-03-29 | 3,007,000 | 44.10 | 44.23 | 43.79 | 44.13 | 00:00:00 | | 2012-03-30 | 4,197,200 | 44.40 | 45.29 | 44.17 | 45.06 | 00:00:00 | | 2012-04-02 | 3,653,300 | 45.46 | 45.79 | 45.36 | 45.58 | 00:00:00 | | 2012-04-03 | 2,593,000 | 45.80 | 45.80 | 44.95 | 45.22 | 00:00:00 | | 2012-04-04 | 3,434,500 | 44.92 | 45.11 | 44.65 | 44.89 | 00:00:00 | | 2012-04-05 | 1,775,700 | 44.76 | 45.26 | 44.74 | 45.06 | 00:00:00 | | 2012-04-09 | 2,212,200 | 44.71 | 44.99 | 44.36 | 44.50 | 00:00:00 | | 2012-04-10 | 4,897,700 | 44.38 | 44.96 | 43.70 | 43.86 | 00:00:00 | | 2012-04-11 | 2,468,700 | 44.08 | 44.43 | 43.88 | 44.12 | 00:00:00 | | 2012-04-12 | 3,608,900 | 44.16 | 44.59 | 43.81 | 44.58 | 00:00:00 | | 2012-04-13 | 3,533,300 | 44.31 | 44.47 | 43.85 | 44.19 | 00:00:00 | | 2012-04-16 | 4,805,000 | 44.26 | 45.07 | 43.88 | 45.05 | 00:00:00 | | 2012-04-17 | 4,501,700 | 44.92 | 45.97 | 44.83 | 45.80 | 00:00:00 | | 2012-04-18 | 3,185,800 | 45.72 | 45.79 | 45.10 | 45.16 | 00:00:00 | | 2012-04-19 | 3,296,000 | 45.32 | 45.89 | 45.19 | 45.64 | 00:00:00 | | 2012-04-20 | 3,607,100 | 45.86 | 45.86 | 45.00 | 45.08 | 00:00:00 | | 2012-04-23 | 2,308,500 | 44.90 | 45.38 | 44.62 | 45.20 | 00:00:00 | | 2012-04-24 | 2,803,300 | 45.35 | 45.79 | 45.17 | 45.35 | 00:00:00 | | 2012-04-25 | 3,366,100 | 45.64 | 45.65 | 45.02 | 45.51 | 00:00:00 | | 2012-04-26 | 2,891,000 | 45.49 | 45.91 | 45.15 | 45.61 | 00:00:00 | | 2012-04-27 | 2,022,900 | 45.40 | 45.87 | 45.20 | 45.63 | 00:00:00 | | 2012-04-30 | 2,221,100 | 45.48 | 45.90 | 45.35 | 45.77 | 00:00:00 | | 2012-05-01 | 3,038,000 | 45.75 | 46.38 | 45.41 | 45.87 | 00:00:00 | | 2012-05-02 | 2,759,200 | 45.93 | 46.15 | 45.50 | 45.74 | 00:00:00 | | 2012-05-03 | 2,709,100 | 45.87 | 46.00 | 45.26 | 45.39 | 00:00:00 | | 2012-05-04 | 2,924,800 | 44.75 | 44.98 | 44.13 | 44.44 | 00:00:00 | | 2012-05-07 | 3,181,600 | 44.30 | 44.77 | 44.17 | 44.39 | 00:00:00 | | 2012-05-08 | 3,511,400 | 44.40 | 44.61 | 44.16 | 44.47 | 00:00:00 | | 2012-05-09 | 10,875,200 | 43.22 | 43.58 | 42.01 | 42.19 | 00:00:00 | | 2012-05-10 | 6,067,400 | 42.21 | 42.48 | 41.52 | 42.05 | 00:00:00 | | 2012-05-11 | 3,569,000 | 42.00 | 42.34 | 41.72 | 41.81 | 00:00:00 | | 2012-05-14 | 5,131,100 | 41.35 | 41.59 | 40.50 | 40.67 | 00:00:00 | | 2012-05-15 | 5,372,900 | 40.86 | 40.97 | 40.22 | 40.34 | 00:00:00 | | 2012-05-16 | 4,730,800 | 40.74 | 40.74 | 39.94 | 40.00 | 00:00:00 | | 2012-05-17 | 6,160,800 | 40.36 | 40.46 | 38.66 | 38.79 | 00:00:00 | | 2012-05-18 | 5,152,800 | 38.91 | 39.40 | 38.53 | 38.90 | 00:00:00 | | 2012-05-21 | 4,112,200 | 38.98 | 39.04 | 38.62 | 38.98 | 00:00:00 | | 2012-05-22 | 3,988,200 | 38.91 | 39.41 | 38.75 | 39.18 | 00:00:00 | | 2012-05-23 | 4,500,000 | 38.81 | 38.88 | 38.16 | 38.58 | 00:00:00 | | 2012-05-24 | 9,979,800 | 39.41 | 40.03 | 38.22 | 38.69 | 00:00:00 | | 2012-05-25 | 3,715,000 | 38.69 | 39.14 | 38.43 | 38.61 | 00:00:00 | | 2012-05-29 | 29,462,500 | 38.61 | 38.80 | 38.10 | 38.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
