|
 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 | | 2013-11-27 | 3,812,200 | 40.68 | 40.91 | 40.48 | 40.70 | 00:00:00 | | 2013-12-05 | 5,343,900 | 40.07 | 40.16 | 39.64 | 39.93 | 00:00:00 | | 2013-12-06 | 5,766,700 | 40.19 | 40.19 | 39.63 | 39.65 | 00:00:00 | | 2013-12-09 | 5,835,500 | 39.73 | 40.25 | 39.34 | 40.15 | 00:00:00 | | 2013-12-11 | 6,633,600 | 41.03 | 41.15 | 39.73 | 39.91 | 00:00:00 | | 2013-12-12 | 3,603,700 | 39.98 | 40.00 | 39.39 | 39.51 | 00:00:00 | | 2013-12-13 | 4,925,500 | 39.58 | 39.95 | 39.41 | 39.82 | 00:00:00 | | 2013-12-16 | 3,095,900 | 39.80 | 39.92 | 39.60 | 39.72 | 00:00:00 | | 2013-12-23 | 4,960,800 | 39.51 | 39.67 | 38.98 | 39.05 | 00:00:00 | | 2013-12-24 | 3,156,500 | 39.15 | 40.01 | 38.97 | 39.77 | 00:00:00 | | 2013-12-27 | 3,025,600 | 39.92 | 39.96 | 39.62 | 39.89 | 00:00:00 | | 2013-12-31 | 2,036,700 | 40.03 | 40.20 | 39.92 | 40.08 | 00:00:00 | | 2014-01-02 | 4,325,700 | 40.02 | 40.49 | 39.80 | 40.26 | 00:00:00 | | 2014-01-06 | 4,404,200 | 39.90 | 40.54 | 39.64 | 40.49 | 00:00:00 | | 2014-01-13 | 3,680,500 | 41.99 | 42.05 | 41.32 | 41.43 | 00:00:00 | | 2014-01-14 | 14,673,700 | 41.45 | 45.12 | 41.32 | 44.21 | 00:00:00 | | 2014-01-15 | 10,290,600 | 43.84 | 44.46 | 43.26 | 44.01 | 00:00:00 | | 2014-01-24 | 7,396,800 | 43.95 | 43.99 | 42.76 | 42.93 | 00:00:00 | | 2014-01-28 | 6,433,700 | 43.99 | 44.67 | 43.89 | 44.10 | 00:00:00 | | 2014-01-29 | 11,114,800 | 45.22 | 45.98 | 44.59 | 44.95 | 00:00:00 | | 2014-01-30 | 7,873,800 | 45.03 | 45.84 | 44.79 | 45.58 | 00:00:00 | | 2014-01-31 | 6,694,500 | 45.09 | 45.22 | 44.53 | 44.63 | 00:00:00 | | 2014-02-03 | 7,192,700 | 44.47 | 45.17 | 43.92 | 44.01 | 00:00:00 | | 2014-02-11 | 6,886,000 | 43.78 | 44.41 | 43.49 | 44.00 | 00:00:00 | | 2014-02-12 | 4,608,400 | 43.95 | 44.44 | 43.61 | 44.07 | 00:00:00 | | 2014-02-13 | 2,925,300 | 43.98 | 44.34 | 43.76 | 43.85 | 00:00:00 | | 2014-02-14 | 3,991,700 | 43.90 | 44.55 | 43.87 | 44.19 | 00:00:00 | | 2014-02-21 | 6,513,900 | 48.40 | 48.98 | 47.92 | 48.45 | 00:00:00 | | 2014-02-25 | 5,421,200 | 48.07 | 48.84 | 48.03 | 48.33 | 00:00:00 | | 2014-02-26 | 6,029,400 | 48.19 | 48.94 | 48.04 | 48.16 | 00:00:00 | | 2014-02-27 | 8,687,400 | 48.32 | 49.40 | 48.02 | 49.29 | 00:00:00 | | 2014-02-28 | 13,703,900 | 49.45 | 50.70 | 49.43 | 49.89 | 00:00:00 | | 2014-03-03 | 5,490,000 | 49.09 | 49.55 | 48.59 | 48.79 | 00:00:00 | | 2014-03-04 | 7,200,500 | 49.18 | 49.58 | 48.71 | 49.41 | 00:00:00 | | 2014-03-07 | 10,379,600 | 50.49 | 50.70 | 49.24 | 49.30 | 00:00:00 | | 2014-03-10 | 5,406,400 | 49.71 | 50.29 | 49.09 | 50.02 | 00:00:00 | | 2014-03-13 | 8,498,200 | 48.94 | 49.14 | 47.80 | 47.96 | 00:00:00 | | 2014-03-14 | 8,234,100 | 48.56 | 49.24 | 48.50 | 48.88 | 00:00:00 | | 2014-03-18 | 5,301,300 | 49.37 | 50.20 | 49.20 | 49.91 | 00:00:00 | | 2014-03-19 | 6,855,400 | 50.53 | 50.82 | 50.01 | 50.22 | 00:00:00 | | 2014-04-02 | 11,479,400 | 53.08 | 54.70 | 53.05 | 53.32 | 00:00:00 | | 2014-04-03 | 8,065,000 | 52.95 | 54.10 | 52.64 | 54.06 | 00:00:00 | | 2014-04-07 | 8,588,300 | 52.72 | 53.46 | 51.43 | 51.51 | 00:00:00 | | 2014-04-08 | 12,292,600 | 51.77 | 52.02 | 49.76 | 50.90 | 00:00:00 | | 2014-04-09 | 5,459,500 | 51.14 | 52.46 | 50.90 | 52.19 | 00:00:00 | | 2014-04-24 | 3,815,600 | 50.51 | 50.57 | 49.80 | 49.84 | 00:00:00 | | 2014-04-25 | 8,071,300 | 49.78 | 50.07 | 48.35 | 48.69 | 00:00:00 | | 2014-04-28 | 8,875,700 | 48.67 | 49.83 | 48.67 | 49.32 | 00:00:00 | | 2014-04-30 | 8,034,300 | 49.59 | 49.91 | 48.66 | 48.86 | 00:00:00 | | 2014-05-01 | 13,003,700 | 49.46 | 51.22 | 49.31 | 50.97 | 00:00:00 | | 2014-05-02 | 7,360,200 | 50.91 | 50.94 | 49.08 | 49.86 | 00:00:00 | | 2014-05-06 | 6,047,800 | 51.61 | 51.61 | 49.57 | 49.58 | 00:00:00 | | 2014-05-07 | 5,832,000 | 49.65 | 50.65 | 49.29 | 50.38 | 00:00:00 | | 2014-05-08 | 2,941,700 | 50.33 | 50.77 | 49.88 | 50.00 | 00:00:00 | | 2014-05-09 | 4,256,600 | 49.86 | 50.13 | 48.81 | 49.25 | 00:00:00 | | 2014-05-15 | 4,025,200 | 50.07 | 50.51 | 49.46 | 50.07 | 00:00:00 | | 2014-05-23 | 3,943,400 | 50.80 | 52.07 | 50.57 | 51.77 | 00:00:00 | | 2014-05-28 | 2,436,500 | 51.56 | 51.73 | 50.87 | 50.92 | 00:00:00 | | 2014-05-29 | 3,454,500 | 50.60 | 50.91 | 50.26 | 50.66 | 00:00:00 | | 2014-05-30 | 5,193,500 | 50.72 | 50.86 | 50.03 | 50.49 | 00:00:00 | | 2014-06-03 | 2,499,400 | 51.88 | 52.00 | 51.40 | 51.52 | 00:00:00 | | 2014-06-04 | 3,749,000 | 51.50 | 51.61 | 50.45 | 50.82 | 00:00:00 | | 2014-06-05 | 2,367,400 | 51.06 | 51.20 | 50.46 | 50.95 | 00:00:00 | | 2014-06-06 | 2,086,700 | 51.00 | 51.39 | 50.50 | 51.08 | 00:00:00 | | 2014-06-19 | 6,060,600 | 53.15 | 53.46 | 52.81 | 53.18 | 00:00:00 | | 2014-06-20 | 4,342,300 | 53.29 | 53.49 | 52.58 | 52.97 | 00:00:00 | | 2014-06-26 | 4,715,700 | 52.74 | 52.80 | 52.14 | 52.45 | 00:00:00 | | 2014-06-27 | 1,918,200 | 52.29 | 53.03 | 52.26 | 52.83 | 00:00:00 | | 2014-06-30 | 2,163,200 | 52.75 | 52.90 | 52.30 | 52.42 | 00:00:00 | | 2014-07-03 | 3,785,800 | 54.44 | 55.24 | 54.44 | 54.89 | 00:00:00 | | 2014-07-07 | 3,864,700 | 54.34 | 54.47 | 53.76 | 54.20 | 00:00:00 | | 2014-07-08 | 3,203,600 | 53.70 | 53.80 | 53.08 | 53.26 | 00:00:00 | | 2014-07-09 | 2,068,800 | 53.59 | 54.06 | 53.45 | 53.87 | 00:00:00 | | 2014-07-31 | 8,039,600 | 54.58 | 54.58 | 53.04 | 53.50 | 00:00:00 | | 2014-08-01 | 6,061,700 | 53.62 | 54.75 | 53.44 | 54.02 | 00:00:00 | | 2014-08-07 | 2,777,800 | 52.18 | 52.81 | 51.55 | 51.64 | 00:00:00 | | 2014-08-08 | 4,549,900 | 51.07 | 51.36 | 50.64 | 51.06 | 00:00:00 | | 2014-08-18 | 3,497,300 | 51.89 | 52.43 | 51.87 | 52.39 | 00:00:00 | | 2014-09-03 | 2,364,300 | 52.32 | 52.97 | 52.02 | 52.64 | 00:00:00 | | 2014-09-08 | 3,307,100 | 52.22 | 52.73 | 51.53 | 52.58 | 00:00:00 | | 2014-09-19 | 5,402,900 | 52.33 | 52.57 | 52.05 | 52.16 | 00:00:00 | | 2014-09-26 | 2,930,700 | 53.46 | 53.68 | 53.03 | 53.55 | 00:00:00 | | 2014-10-02 | 6,604,500 | 53.13 | 55.02 | 53.11 | 54.23 | 00:00:00 | | 2014-10-03 | 3,385,700 | 54.59 | 55.14 | 54.54 | 54.93 | 00:00:00 | | 2014-10-09 | 3,847,700 | 54.07 | 54.38 | 52.50 | 52.82 | 00:00:00 | | 2014-10-10 | 3,325,000 | 52.40 | 52.65 | 51.73 | 51.81 | 00:00:00 | | 2014-10-13 | 6,081,400 | 52.14 | 52.15 | 49.82 | 49.86 | 00:00:00 | | 2014-10-14 | 4,027,600 | 50.02 | 50.70 | 49.07 | 49.90 | 00:00:00 | | 2014-10-15 | 5,015,600 | 48.94 | 50.10 | 47.36 | 50.09 | 00:00:00 | | 2014-10-16 | 4,844,500 | 48.92 | 52.23 | 48.74 | 51.56 | 00:00:00 | | 2014-10-20 | 4,271,000 | 51.56 | 52.20 | 51.14 | 51.69 | 00:00:00 | | 2014-10-23 | 2,465,000 | 53.53 | 54.06 | 53.41 | 53.60 | 00:00:00 | | 2014-10-24 | 2,917,600 | 53.72 | 54.15 | 53.01 | 53.62 | 00:00:00 | | 2014-10-30 | 8,363,500 | 53.92 | 56.70 | 53.89 | 56.47 | 00:00:00 | | 2014-10-31 | 7,774,800 | 56.89 | 57.10 | 55.92 | 56.47 | 00:00:00 | | 2014-11-10 | 5,584,100 | 57.92 | 58.38 | 57.46 | 58.04 | 00:00:00 | | 2014-11-20 | 4,201,400 | 57.03 | 57.38 | 56.64 | 56.72 | 00:00:00 | | 2014-11-21 | 3,629,700 | 57.22 | 57.81 | 56.94 | 57.40 | 00:00:00 | | 2014-12-08 | 3,208,000 | 57.40 | 57.64 | 57.05 | 57.29 | 00:00:00 | | 2014-12-16 | 4,144,400 | 55.29 | 56.49 | 55.11 | 55.15 | 00:00:00 | | 2014-12-17 | 4,400,200 | 55.37 | 55.89 | 54.48 | 55.75 | 00:00:00 | | 2014-12-18 | 4,229,500 | 56.02 | 56.77 | 55.92 | 56.65 | 00:00:00 | | 2014-12-19 | 6,050,700 | 57.00 | 58.61 | 56.54 | 58.00 | 00:00:00 | | 2014-12-22 | 3,650,300 | 57.98 | 58.69 | 57.25 | 58.26 | 00:00:00 | | 2014-12-26 | 913,800 | 57.05 | 57.67 | 56.96 | 57.18 | 00:00:00 | | 2014-12-29 | 1,589,000 | 57.21 | 57.61 | 56.96 | 57.14 | 00:00:00 | | 2015-01-08 | 4,588,900 | 57.75 | 58.13 | 57.30 | 57.60 | 00:00:00 | | 2015-01-09 | 3,301,000 | 58.16 | 58.16 | 56.04 | 56.72 | 00:00:00 | | 2015-01-13 | 2,947,900 | 57.66 | 57.96 | 56.46 | 57.06 | 00:00:00 | | 2015-01-14 | 7,025,400 | 56.70 | 57.67 | 56.19 | 56.70 | 00:00:00 | | 2015-01-15 | 4,550,000 | 56.70 | 57.95 | 56.70 | 57.19 | 00:00:00 | | 2015-01-16 | 3,304,000 | 56.69 | 57.82 | 56.50 | 57.73 | 00:00:00 | | 2015-01-21 | 4,649,800 | 58.17 | 58.78 | 57.50 | 58.49 | 00:00:00 | | 2015-01-22 | 3,428,800 | 58.20 | 58.95 | 58.00 | 58.49 | 00:00:00 | | 2015-01-23 | 6,042,200 | 58.54 | 61.90 | 58.15 | 59.88 | 00:00:00 | | 2015-01-27 | 5,218,200 | 58.92 | 59.30 | 58.24 | 59.06 | 00:00:00 | | 2015-01-28 | 2,764,000 | 59.28 | 59.32 | 57.84 | 57.93 | 00:00:00 | | 2015-02-03 | 5,087,200 | 57.50 | 57.65 | 56.75 | 57.01 | 00:00:00 | | 2015-02-04 | 4,947,800 | 56.87 | 57.00 | 56.27 | 56.47 | 00:00:00 | | 2015-02-05 | 7,456,300 | 57.14 | 58.19 | 56.61 | 57.54 | 00:00:00 | | 2015-02-06 | 4,902,200 | 58.01 | 58.20 | 57.42 | 57.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
