|
 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 | | 2012-05-29 | 29,462,500 | 38.61 | 38.80 | 38.10 | 38.10 | 00:00:00 | | 2012-05-30 | 9,175,800 | 37.81 | 39.58 | 37.80 | 39.20 | 00:00:00 | | 2012-05-31 | 5,459,100 | 39.86 | 39.91 | 38.71 | 39.19 | 00:00:00 | | 2012-06-01 | 7,409,200 | 38.53 | 39.46 | 37.99 | 39.01 | 00:00:00 | | 2012-06-04 | 4,724,000 | 39.25 | 39.69 | 38.56 | 38.92 | 00:00:00 | | 2012-06-05 | 2,826,000 | 38.75 | 39.14 | 38.62 | 39.05 | 00:00:00 | | 2012-06-06 | 2,967,100 | 39.04 | 39.75 | 38.95 | 39.62 | 00:00:00 | | 2012-06-07 | 2,755,400 | 39.61 | 39.79 | 39.01 | 39.02 | 00:00:00 | | 2012-06-08 | 3,077,700 | 38.87 | 39.35 | 38.70 | 39.20 | 00:00:00 | | 2012-06-11 | 1,805,400 | 39.50 | 39.70 | 38.89 | 38.94 | 00:00:00 | | 2012-06-12 | 3,507,600 | 39.27 | 39.29 | 38.70 | 38.81 | 00:00:00 | | 2012-06-13 | 4,587,100 | 38.83 | 38.88 | 38.37 | 38.54 | 00:00:00 | | 2012-06-14 | 4,389,300 | 38.37 | 38.63 | 38.05 | 38.22 | 00:00:00 | | 2012-06-15 | 7,682,900 | 37.95 | 38.50 | 37.42 | 37.87 | 00:00:00 | | 2012-06-18 | 5,116,800 | 37.95 | 38.43 | 37.81 | 37.95 | 00:00:00 | | 2012-06-19 | 7,940,000 | 38.03 | 38.21 | 37.83 | 38.00 | 00:00:00 | | 2012-06-20 | 4,926,800 | 37.88 | 38.00 | 37.40 | 37.78 | 00:00:00 | | 2012-06-21 | 3,706,800 | 37.58 | 37.92 | 37.50 | 37.74 | 00:00:00 | | 2012-06-22 | 2,333,800 | 37.98 | 38.20 | 37.82 | 38.01 | 00:00:00 | | 2012-06-25 | 13,987,800 | 40.74 | 40.85 | 39.62 | 39.72 | 00:00:00 | | 2012-06-26 | 8,246,200 | 39.74 | 39.83 | 38.74 | 39.31 | 00:00:00 | | 2012-06-27 | 5,537,400 | 39.33 | 39.44 | 38.99 | 39.04 | 00:00:00 | | 2012-06-28 | 6,145,400 | 38.50 | 39.25 | 38.30 | 39.14 | 00:00:00 | | 2012-06-29 | 3,776,000 | 39.66 | 39.75 | 39.27 | 39.44 | 00:00:00 | | 2012-07-02 | 3,604,300 | 39.40 | 39.72 | 38.92 | 39.25 | 00:00:00 | | 2012-07-03 | 3,836,400 | 39.52 | 40.19 | 39.28 | 40.05 | 00:00:00 | | 2012-07-05 | 3,810,600 | 39.82 | 40.40 | 39.65 | 40.16 | 00:00:00 | | 2012-07-06 | 3,164,300 | 39.88 | 40.08 | 39.02 | 39.30 | 00:00:00 | | 2012-07-09 | 2,417,200 | 39.35 | 39.46 | 39.00 | 39.25 | 00:00:00 | | 2012-07-10 | 2,818,600 | 39.26 | 39.40 | 38.94 | 39.29 | 00:00:00 | | 2012-07-11 | 1,929,900 | 39.41 | 39.60 | 39.01 | 39.43 | 00:00:00 | | 2012-07-12 | 3,848,800 | 39.50 | 40.10 | 39.40 | 40.07 | 00:00:00 | | 2012-07-13 | 2,625,200 | 40.12 | 40.59 | 39.92 | 40.38 | 00:00:00 | | 2012-07-16 | 3,389,900 | 40.24 | 41.21 | 40.24 | 41.14 | 00:00:00 | | 2012-07-17 | 7,686,200 | 41.25 | 42.52 | 41.23 | 42.34 | 00:00:00 | | 2012-07-18 | 3,302,500 | 42.15 | 42.25 | 41.71 | 42.13 | 00:00:00 | | 2012-07-19 | 2,270,200 | 41.80 | 42.14 | 41.75 | 41.82 | 00:00:00 | | 2012-07-20 | 1,721,600 | 41.85 | 41.94 | 41.45 | 41.61 | 00:00:00 | | 2012-07-23 | 2,328,200 | 40.84 | 40.97 | 40.46 | 40.73 | 00:00:00 | | 2012-07-24 | 1,996,000 | 40.46 | 40.93 | 40.34 | 40.49 | 00:00:00 | | 2012-07-25 | 1,929,500 | 40.49 | 40.72 | 40.14 | 40.48 | 00:00:00 | | 2012-07-26 | 2,605,300 | 40.50 | 40.85 | 40.26 | 40.48 | 00:00:00 | | 2012-07-27 | 2,846,000 | 40.83 | 41.52 | 40.54 | 41.33 | 00:00:00 | | 2012-07-30 | 1,594,900 | 41.55 | 41.59 | 41.08 | 41.22 | 00:00:00 | | 2012-07-31 | 1,798,500 | 40.45 | 41.29 | 40.45 | 40.89 | 00:00:00 | | 2012-08-01 | 3,825,000 | 40.98 | 41.14 | 40.40 | 40.87 | 00:00:00 | | 2012-08-02 | 6,758,800 | 40.17 | 40.39 | 39.31 | 39.55 | 00:00:00 | | 2012-08-03 | 5,992,500 | 40.15 | 40.21 | 39.33 | 39.51 | 00:00:00 | | 2012-08-06 | 5,262,500 | 39.17 | 40.80 | 39.16 | 40.50 | 00:00:00 | | 2012-08-07 | 4,620,300 | 40.49 | 40.72 | 40.20 | 40.39 | 00:00:00 | | 2012-08-08 | 2,550,700 | 40.18 | 40.48 | 40.12 | 40.25 | 00:00:00 | | 2012-08-09 | 4,231,600 | 40.25 | 41.22 | 40.11 | 41.15 | 00:00:00 | | 2012-08-10 | 2,176,100 | 40.87 | 41.37 | 40.71 | 41.15 | 00:00:00 | | 2012-08-13 | 2,052,700 | 40.57 | 40.95 | 40.57 | 40.69 | 00:00:00 | | 2012-08-14 | 1,579,400 | 40.76 | 41.07 | 40.56 | 40.64 | 00:00:00 | | 2012-08-15 | 1,674,400 | 40.42 | 40.68 | 40.21 | 40.50 | 00:00:00 | | 2012-08-16 | 2,264,300 | 40.51 | 40.81 | 40.22 | 40.65 | 00:00:00 | | 2012-08-17 | 1,692,400 | 40.41 | 40.70 | 40.38 | 40.42 | 00:00:00 | | 2012-08-20 | 2,078,600 | 40.30 | 40.96 | 40.07 | 40.72 | 00:00:00 | | 2012-08-21 | 2,131,900 | 40.64 | 41.24 | 40.39 | 40.40 | 00:00:00 | | 2012-08-22 | 2,395,500 | 40.39 | 40.43 | 40.17 | 40.38 | 00:00:00 | | 2012-08-23 | 2,349,500 | 40.62 | 40.76 | 40.39 | 40.43 | 00:00:00 | | 2012-08-24 | 2,034,300 | 40.41 | 40.82 | 40.28 | 40.41 | 00:00:00 | | 2012-08-27 | 1,849,700 | 40.41 | 40.55 | 40.35 | 40.40 | 00:00:00 | | 2012-08-28 | 2,246,000 | 40.25 | 40.38 | 40.12 | 40.16 | 00:00:00 | | 2012-08-29 | 1,845,800 | 40.05 | 40.27 | 40.00 | 40.20 | 00:00:00 | | 2012-08-30 | 2,404,300 | 39.80 | 39.94 | 39.55 | 39.56 | 00:00:00 | | 2012-08-31 | 1,639,900 | 39.61 | 39.95 | 39.56 | 39.58 | 00:00:00 | | 2012-09-04 | 1,695,700 | 39.65 | 39.89 | 39.53 | 39.70 | 00:00:00 | | 2012-09-05 | 2,477,200 | 39.55 | 39.78 | 39.28 | 39.51 | 00:00:00 | | 2012-09-06 | 3,954,800 | 39.72 | 40.22 | 39.55 | 39.85 | 00:00:00 | | 2012-09-07 | 3,471,600 | 40.21 | 40.46 | 39.76 | 40.42 | 00:00:00 | | 2012-09-10 | 3,310,100 | 40.62 | 40.87 | 40.52 | 40.62 | 00:00:00 | | 2012-09-11 | 2,109,000 | 40.75 | 41.11 | 40.51 | 40.61 | 00:00:00 | | 2012-09-12 | 1,724,600 | 40.61 | 40.64 | 40.20 | 40.32 | 00:00:00 | | 2012-09-13 | 2,032,900 | 40.22 | 40.89 | 40.13 | 40.67 | 00:00:00 | | 2012-09-14 | 3,646,200 | 40.90 | 41.20 | 40.60 | 40.70 | 00:00:00 | | 2012-09-17 | 3,214,100 | 40.57 | 40.73 | 39.85 | 39.95 | 00:00:00 | | 2012-09-18 | 4,556,100 | 39.73 | 40.49 | 39.51 | 40.29 | 00:00:00 | | 2012-09-19 | 2,488,500 | 40.50 | 40.82 | 40.00 | 40.05 | 00:00:00 | | 2012-09-20 | 2,431,600 | 39.97 | 40.24 | 39.57 | 40.07 | 00:00:00 | | 2012-09-21 | 2,490,000 | 40.17 | 40.40 | 39.96 | 40.03 | 00:00:00 | | 2012-09-24 | 2,428,600 | 40.00 | 40.32 | 39.78 | 40.23 | 00:00:00 | | 2012-09-25 | 4,933,300 | 40.30 | 41.14 | 40.28 | 41.00 | 00:00:00 | | 2012-09-26 | 3,521,600 | 40.69 | 41.08 | 40.51 | 40.59 | 00:00:00 | | 2012-09-27 | 3,263,500 | 40.97 | 41.29 | 40.71 | 41.23 | 00:00:00 | | 2012-09-28 | 2,890,000 | 41.20 | 41.74 | 40.96 | 41.41 | 00:00:00 | | 2012-10-01 | 2,372,500 | 41.40 | 41.81 | 41.04 | 41.10 | 00:00:00 | | 2012-10-02 | 1,677,000 | 41.47 | 41.60 | 40.94 | 41.22 | 00:00:00 | | 2012-10-03 | 2,964,000 | 41.31 | 41.40 | 40.75 | 40.79 | 00:00:00 | | 2012-10-04 | 4,047,400 | 40.90 | 40.90 | 40.28 | 40.53 | 00:00:00 | | 2012-10-05 | 3,246,100 | 40.64 | 40.69 | 39.97 | 40.12 | 00:00:00 | | 2012-10-08 | 1,502,900 | 40.00 | 40.48 | 39.90 | 40.34 | 00:00:00 | | 2012-10-09 | 2,929,700 | 40.42 | 40.47 | 39.64 | 39.69 | 00:00:00 | | 2012-10-10 | 2,277,400 | 39.86 | 39.91 | 39.50 | 39.65 | 00:00:00 | | 2012-10-11 | 2,717,100 | 39.99 | 39.99 | 39.42 | 39.49 | 00:00:00 | | 2012-10-12 | 1,753,100 | 39.53 | 39.58 | 39.30 | 39.44 | 00:00:00 | | 2012-10-15 | 2,056,700 | 39.67 | 39.72 | 39.37 | 39.45 | 00:00:00 | | 2012-10-16 | 3,849,700 | 39.43 | 40.29 | 39.40 | 40.23 | 00:00:00 | | 2012-10-17 | 3,217,800 | 40.49 | 40.85 | 40.19 | 40.80 | 00:00:00 | | 2012-10-18 | 4,018,400 | 41.05 | 41.51 | 40.91 | 41.41 | 00:00:00 | | 2012-10-19 | 3,106,000 | 41.25 | 41.25 | 40.41 | 40.49 | 00:00:00 | | 2012-10-22 | 3,676,000 | 40.95 | 41.04 | 40.60 | 40.83 | 00:00:00 | | 2012-10-23 | 4,725,800 | 40.39 | 40.49 | 40.06 | 40.12 | 00:00:00 | | 2012-10-24 | 3,003,900 | 40.28 | 40.68 | 40.18 | 40.63 | 00:00:00 | | 2012-10-25 | 2,601,600 | 40.93 | 41.13 | 40.57 | 40.74 | 00:00:00 | | 2012-10-26 | 3,048,100 | 40.52 | 40.76 | 40.25 | 40.39 | 00:00:00 | | 2012-10-31 | 4,279,000 | 40.86 | 40.95 | 40.29 | 40.42 | 00:00:00 | | 2012-11-01 | 3,813,000 | 40.73 | 41.44 | 40.51 | 41.31 | 00:00:00 | | 2012-11-02 | 2,811,400 | 41.50 | 41.98 | 41.27 | 41.49 | 00:00:00 | | 2012-11-05 | 3,287,300 | 41.55 | 41.73 | 40.90 | 41.14 | 00:00:00 | | 2012-11-06 | 3,236,400 | 40.96 | 41.58 | 40.92 | 40.96 | 00:00:00 | | 2012-11-07 | 3,144,800 | 40.79 | 40.95 | 40.28 | 40.68 | 00:00:00 | | 2012-11-08 | 2,301,500 | 40.84 | 40.89 | 40.19 | 40.35 | 00:00:00 | | 2012-11-09 | 3,070,100 | 40.06 | 40.41 | 39.90 | 40.18 | 00:00:00 | | 2012-11-12 | 1,661,800 | 40.25 | 40.34 | 40.06 | 40.20 | 00:00:00 | | 2012-11-13 | 2,949,600 | 39.74 | 39.92 | 39.41 | 39.48 | 00:00:00 | | 2012-11-14 | 4,904,800 | 39.72 | 39.72 | 38.44 | 38.63 | 00:00:00 | | 2012-11-15 | 2,973,200 | 38.80 | 39.19 | 38.45 | 38.63 | 00:00:00 | | 2012-11-16 | 2,981,800 | 38.53 | 38.85 | 38.05 | 38.29 | 00:00:00 | | 2012-11-19 | 2,683,900 | 38.67 | 38.99 | 38.52 | 38.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
