|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 3,864,000 | 69.75 | 70.62 | 69.12 | 69.62 | 00:00:00 | | 2000-12-14 | 1,068,000 | 69.50 | 69.75 | 66.44 | 67.00 | 00:00:00 | | 2000-12-15 | 1,145,600 | 67.00 | 67.37 | 64.94 | 66.94 | 00:00:00 | | 2000-12-18 | 1,517,600 | 69.44 | 69.44 | 67.62 | 67.75 | 00:00:00 | | 2000-12-19 | 480,000 | 67.81 | 69.31 | 67.25 | 67.50 | 00:00:00 | | 2000-12-20 | 1,283,200 | 67.00 | 67.25 | 63.31 | 64.75 | 00:00:00 | | 2000-12-21 | 4,085,600 | 65.37 | 66.25 | 63.00 | 63.63 | 00:00:00 | | 2000-12-22 | 788,800 | 65.44 | 66.50 | 64.62 | 66.31 | 00:00:00 | | 2000-12-26 | 946,000 | 66.31 | 69.25 | 66.25 | 68.44 | 00:00:00 | | 2000-12-27 | 1,176,000 | 68.50 | 70.81 | 68.31 | 70.56 | 00:00:00 | | 2000-12-28 | 2,030,400 | 69.87 | 76.50 | 69.70 | 74.69 | 00:00:00 | | 2000-12-29 | 1,067,600 | 74.75 | 75.75 | 73.12 | 73.25 | 00:00:00 | | 2001-01-02 | 1,976,800 | 70.94 | 71.00 | 65.87 | 65.87 | 00:00:00 | | 2001-01-03 | 5,750,400 | 65.37 | 71.00 | 62.25 | 69.95 | 00:00:00 | | 2001-01-04 | 3,508,800 | 67.44 | 68.75 | 62.81 | 63.13 | 00:00:00 | | 2001-01-05 | 3,103,200 | 62.50 | 62.50 | 58.56 | 62.13 | 00:00:00 | | 2001-01-08 | 3,483,200 | 61.56 | 63.88 | 61.50 | 62.50 | 00:00:00 | | 2001-01-09 | 2,740,800 | 63.25 | 64.30 | 62.75 | 63.00 | 00:00:00 | | 2001-01-10 | 7,520,800 | 62.19 | 62.19 | 56.50 | 57.69 | 00:00:00 | | 2001-01-11 | 8,053,600 | 58.56 | 60.94 | 58.00 | 59.94 | 00:00:00 | | 2001-01-12 | 4,321,600 | 59.94 | 61.25 | 59.50 | 60.25 | 00:00:00 | | 2001-01-16 | 2,012,400 | 61.63 | 61.88 | 59.75 | 60.00 | 00:00:00 | | 2001-01-17 | 2,169,600 | 60.50 | 61.50 | 58.88 | 59.50 | 00:00:00 | | 2001-01-18 | 3,786,000 | 59.44 | 59.56 | 56.50 | 56.56 | 00:00:00 | | 2001-01-19 | 12,760,800 | 56.94 | 57.00 | 51.38 | 53.25 | 00:00:00 | | 2001-01-22 | 6,354,000 | 53.56 | 56.13 | 52.19 | 53.06 | 00:00:00 | | 2001-01-23 | 13,870,400 | 53.25 | 54.00 | 48.50 | 51.94 | 00:00:00 | | 2001-01-24 | 10,108,000 | 52.19 | 56.88 | 51.94 | 56.38 | 00:00:00 | | 2001-01-25 | 4,044,800 | 56.94 | 58.00 | 56.50 | 57.25 | 00:00:00 | | 2001-01-26 | 3,626,800 | 57.31 | 57.38 | 54.50 | 56.13 | 00:00:00 | | 2001-01-29 | 2,067,200 | 55.38 | 55.75 | 54.50 | 55.19 | 00:00:00 | | 2001-01-30 | 2,312,400 | 55.06 | 55.06 | 52.75 | 53.38 | 00:00:00 | | 2001-01-31 | 1,666,400 | 54.00 | 54.50 | 52.63 | 53.88 | 00:00:00 | | 2001-02-01 | 2,203,200 | 54.13 | 54.94 | 52.75 | 53.00 | 00:00:00 | | 2001-02-02 | 1,731,600 | 53.31 | 53.75 | 52.50 | 52.81 | 00:00:00 | | 2001-02-05 | 1,346,400 | 54.19 | 54.75 | 53.05 | 53.13 | 00:00:00 | | 2001-02-06 | 2,264,000 | 53.25 | 53.63 | 52.00 | 52.88 | 00:00:00 | | 2001-02-07 | 2,288,800 | 52.89 | 53.00 | 50.81 | 51.38 | 00:00:00 | | 2001-02-08 | 4,042,800 | 52.39 | 55.94 | 52.00 | 55.00 | 00:00:00 | | 2001-02-09 | 4,104,800 | 55.44 | 58.19 | 55.38 | 57.06 | 00:00:00 | | 2001-02-12 | 2,807,600 | 57.81 | 59.75 | 57.69 | 59.50 | 00:00:00 | | 2001-02-13 | 1,734,000 | 59.14 | 60.00 | 57.88 | 59.00 | 00:00:00 | | 2001-02-14 | 2,706,800 | 58.81 | 60.88 | 58.75 | 60.63 | 00:00:00 | | 2001-02-15 | 8,467,200 | 62.94 | 63.75 | 62.31 | 63.13 | 00:00:00 | | 2001-02-16 | 5,204,000 | 63.06 | 66.00 | 61.50 | 62.94 | 00:00:00 | | 2001-02-20 | 2,208,000 | 63.13 | 63.44 | 59.63 | 61.38 | 00:00:00 | | 2001-02-21 | 2,219,600 | 60.50 | 62.94 | 59.94 | 60.13 | 00:00:00 | | 2001-02-22 | 2,970,400 | 59.88 | 60.13 | 57.31 | 58.50 | 00:00:00 | | 2001-02-23 | 1,429,600 | 58.00 | 60.13 | 57.13 | 60.06 | 00:00:00 | | 2001-02-26 | 2,274,400 | 61.63 | 63.00 | 61.13 | 62.19 | 00:00:00 | | 2001-02-27 | 2,727,200 | 62.38 | 65.25 | 62.38 | 63.19 | 00:00:00 | | 2001-02-28 | 2,106,400 | 63.63 | 64.25 | 62.63 | 63.75 | 00:00:00 | | 2001-03-01 | 1,422,800 | 63.27 | 63.63 | 59.88 | 62.50 | 00:00:00 | | 2001-03-02 | 1,181,200 | 62.31 | 63.44 | 62.13 | 63.13 | 00:00:00 | | 2001-03-05 | 636,800 | 62.38 | 63.00 | 61.50 | 61.50 | 00:00:00 | | 2001-03-06 | 1,043,200 | 62.00 | 62.69 | 61.06 | 61.06 | 00:00:00 | | 2001-03-07 | 1,684,400 | 61.13 | 61.38 | 59.25 | 59.38 | 00:00:00 | | 2001-03-08 | 2,942,400 | 59.81 | 59.88 | 56.50 | 58.25 | 00:00:00 | | 2001-03-09 | 2,796,000 | 58.00 | 58.75 | 57.13 | 58.38 | 00:00:00 | | 2001-03-12 | 1,642,400 | 58.34 | 58.50 | 57.31 | 57.75 | 00:00:00 | | 2001-03-13 | 2,087,200 | 58.38 | 59.25 | 57.88 | 59.00 | 00:00:00 | | 2001-03-14 | 1,406,800 | 56.25 | 58.56 | 56.25 | 57.94 | 00:00:00 | | 2001-03-15 | 541,200 | 58.44 | 59.00 | 57.38 | 57.63 | 00:00:00 | | 2001-03-16 | 1,612,000 | 57.88 | 58.00 | 54.94 | 55.06 | 00:00:00 | | 2001-03-19 | 1,864,400 | 56.00 | 56.05 | 54.50 | 55.19 | 00:00:00 | | 2001-03-20 | 2,784,000 | 55.31 | 55.63 | 54.31 | 54.94 | 00:00:00 | | 2001-03-21 | 3,080,800 | 54.94 | 55.19 | 53.56 | 54.19 | 00:00:00 | | 2001-03-22 | 4,506,400 | 53.75 | 54.00 | 49.00 | 50.88 | 00:00:00 | | 2001-03-23 | 3,177,200 | 51.50 | 53.63 | 51.25 | 53.19 | 00:00:00 | | 2001-03-26 | 2,915,200 | 54.50 | 56.63 | 53.75 | 55.19 | 00:00:00 | | 2001-03-27 | 1,143,200 | 55.00 | 55.25 | 53.00 | 54.06 | 00:00:00 | | 2001-03-28 | 1,564,000 | 53.31 | 55.73 | 53.00 | 54.94 | 00:00:00 | | 2001-03-29 | 1,683,200 | 54.88 | 56.50 | 53.63 | 54.19 | 00:00:00 | | 2001-03-30 | 917,600 | 54.50 | 54.88 | 53.56 | 54.63 | 00:00:00 | | 2001-04-02 | 3,380,400 | 54.45 | 54.50 | 51.25 | 51.69 | 00:00:00 | | 2001-04-03 | 2,511,200 | 51.56 | 52.31 | 50.88 | 51.70 | 00:00:00 | | 2001-04-04 | 3,335,200 | 52.56 | 53.13 | 51.13 | 51.25 | 00:00:00 | | 2001-04-05 | 1,954,000 | 52.84 | 54.25 | 51.25 | 53.38 | 00:00:00 | | 2001-04-06 | 1,068,000 | 53.13 | 53.38 | 52.50 | 52.50 | 00:00:00 | | 2001-04-09 | 3,513,200 | 52.63 | 55.38 | 52.50 | 54.94 | 00:00:00 | | 2001-04-10 | 2,437,600 | 55.54 | 57.32 | 54.82 | 57.05 | 00:00:00 | | 2001-04-11 | 1,308,400 | 57.01 | 58.00 | 56.82 | 57.10 | 00:00:00 | | 2001-04-12 | 1,670,400 | 56.90 | 57.45 | 56.81 | 57.01 | 00:00:00 | | 2001-04-16 | 1,660,800 | 56.94 | 59.05 | 56.94 | 58.94 | 00:00:00 | | 2001-04-17 | 1,581,200 | 57.68 | 58.45 | 57.30 | 57.84 | 00:00:00 | | 2001-04-18 | 2,206,800 | 58.54 | 59.14 | 57.85 | 58.92 | 00:00:00 | | 2001-04-19 | 1,825,600 | 58.00 | 59.95 | 57.50 | 58.00 | 00:00:00 | | 2001-04-20 | 1,362,000 | 58.00 | 58.09 | 57.50 | 57.65 | 00:00:00 | | 2001-04-23 | 1,276,000 | 57.75 | 57.75 | 56.97 | 57.45 | 00:00:00 | | 2001-04-24 | 3,060,000 | 57.65 | 57.80 | 53.88 | 53.95 | 00:00:00 | | 2001-04-25 | 2,657,200 | 53.95 | 56.05 | 53.79 | 55.40 | 00:00:00 | | 2001-04-26 | 9,232,000 | 55.01 | 55.05 | 51.96 | 53.02 | 00:00:00 | | 2001-04-27 | 3,349,600 | 53.29 | 53.76 | 53.01 | 53.49 | 00:00:00 | | 2001-04-30 | 3,270,400 | 54.47 | 54.98 | 54.19 | 54.39 | 00:00:00 | | 2001-05-01 | 2,162,000 | 55.53 | 55.60 | 53.84 | 54.65 | 00:00:00 | | 2001-05-02 | 5,708,400 | 57.25 | 57.25 | 54.85 | 55.16 | 00:00:00 | | 2001-05-03 | 1,346,800 | 55.06 | 55.20 | 53.76 | 54.76 | 00:00:00 | | 2001-05-04 | 2,292,000 | 54.15 | 56.42 | 53.45 | 56.11 | 00:00:00 | | 2001-05-07 | 2,520,800 | 56.06 | 57.68 | 55.93 | 56.88 | 00:00:00 | | 2001-05-08 | 1,785,600 | 56.55 | 57.42 | 55.94 | 57.27 | 00:00:00 | | 2001-05-09 | 1,728,800 | 57.00 | 58.19 | 56.80 | 57.40 | 00:00:00 | | 2001-05-10 | 2,257,600 | 58.60 | 58.60 | 57.11 | 57.23 | 00:00:00 | | 2001-05-11 | 1,794,400 | 57.12 | 57.20 | 56.40 | 57.06 | 00:00:00 | | 2001-05-14 | 1,060,800 | 56.80 | 56.98 | 55.15 | 55.52 | 00:00:00 | | 2001-05-15 | 36,176 | 13.96 | 14.00 | 13.51 | 13.54 | 00:00:00 | | 2001-05-16 | 1,640,400 | 54.00 | 55.80 | 53.90 | 54.98 | 00:00:00 | | 2001-05-17 | 1,911,200 | 55.17 | 55.45 | 54.31 | 54.93 | 00:00:00 | | 2001-05-18 | 1,974,400 | 54.64 | 55.00 | 53.55 | 53.85 | 00:00:00 | | 2001-05-21 | 2,509,200 | 54.05 | 54.93 | 53.86 | 54.05 | 00:00:00 | | 2001-05-22 | 2,651,600 | 54.09 | 54.30 | 53.45 | 53.48 | 00:00:00 | | 2001-05-23 | 2,788,400 | 53.40 | 55.27 | 53.00 | 54.80 | 00:00:00 | | 2001-05-24 | 2,562,000 | 55.29 | 59.15 | 55.16 | 58.70 | 00:00:00 | | 2001-05-25 | 966,400 | 58.22 | 58.72 | 57.27 | 58.00 | 00:00:00 | | 2001-05-29 | 1,756,000 | 58.00 | 58.00 | 56.20 | 56.51 | 00:00:00 | | 2001-05-30 | 2,254,000 | 56.21 | 56.25 | 54.60 | 54.95 | 00:00:00 | | 2001-05-31 | 2,079,200 | 55.68 | 58.10 | 55.66 | 57.76 | 00:00:00 | | 2001-06-01 | 6,184,800 | 58.10 | 62.80 | 58.10 | 61.95 | 00:00:00 | | 2001-06-04 | 3,122,800 | 62.00 | 62.00 | 59.10 | 59.49 | 00:00:00 | | 2001-06-05 | 3,092,400 | 59.15 | 60.65 | 59.15 | 60.01 | 00:00:00 | | 2001-06-06 | 1,436,800 | 60.20 | 61.54 | 60.20 | 61.15 | 00:00:00 | | 2001-06-07 | 2,851,200 | 61.01 | 65.10 | 61.00 | 63.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
