|
 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 | | 2015-02-06 | 4,902,200 | 58.01 | 58.20 | 57.42 | 57.60 | 00:00:00 | | 2015-02-12 | 4,531,900 | 56.88 | 57.40 | 56.87 | 57.35 | 00:00:00 | | 2015-02-13 | 4,868,800 | 56.92 | 57.28 | 56.54 | 56.77 | 00:00:00 | | 2015-02-18 | 2,281,200 | 57.05 | 57.14 | 56.46 | 56.93 | 00:00:00 | | 2015-02-19 | 5,181,000 | 56.69 | 56.98 | 55.22 | 56.24 | 00:00:00 | | 2015-02-23 | 3,672,300 | 56.39 | 57.09 | 56.39 | 56.55 | 00:00:00 | | 2015-02-24 | 4,689,800 | 56.34 | 57.11 | 56.21 | 56.78 | 00:00:00 | | 2015-02-25 | 4,667,400 | 56.59 | 56.67 | 56.17 | 56.52 | 00:00:00 | | 2015-03-06 | 3,494,900 | 56.49 | 56.58 | 55.79 | 56.40 | 00:00:00 | | 2015-03-12 | 12,317,200 | 58.03 | 60.38 | 57.98 | 60.21 | 00:00:00 | | 2015-03-13 | 6,586,200 | 59.75 | 60.40 | 59.27 | 60.00 | 00:00:00 | | 2015-03-17 | 4,997,400 | 60.33 | 61.85 | 60.17 | 61.45 | 00:00:00 | | 2015-03-18 | 4,146,600 | 61.28 | 62.11 | 60.82 | 61.85 | 00:00:00 | | 2015-03-19 | 2,801,300 | 61.87 | 62.17 | 61.12 | 61.55 | 00:00:00 | | 2015-03-20 | 2,977,000 | 62.00 | 62.40 | 61.32 | 62.10 | 00:00:00 | | 2015-03-23 | 5,174,900 | 62.70 | 63.07 | 62.01 | 62.65 | 00:00:00 | | 2015-03-24 | 4,196,400 | 62.84 | 63.03 | 62.25 | 62.57 | 00:00:00 | | 2015-03-25 | 3,814,400 | 62.62 | 62.84 | 61.27 | 61.27 | 00:00:00 | | 2015-03-26 | 6,856,100 | 61.57 | 63.05 | 61.33 | 62.42 | 00:00:00 | | 2015-03-27 | 4,456,800 | 62.16 | 62.76 | 61.80 | 61.98 | 00:00:00 | | 2015-03-31 | 5,772,200 | 62.80 | 63.47 | 61.94 | 62.30 | 00:00:00 | | 2015-04-01 | 3,870,600 | 62.70 | 62.72 | 61.31 | 62.54 | 00:00:00 | | 2015-04-02 | 4,571,200 | 62.80 | 63.97 | 62.75 | 63.80 | 00:00:00 | | 2015-04-06 | 4,897,000 | 63.51 | 64.76 | 63.30 | 64.43 | 00:00:00 | | 2015-04-07 | 4,033,600 | 65.02 | 65.12 | 64.14 | 64.25 | 00:00:00 | | 2015-04-08 | 13,391,400 | 64.33 | 67.32 | 64.00 | 66.52 | 00:00:00 | | 2015-04-09 | 10,709,700 | 66.87 | 68.75 | 66.76 | 67.14 | 00:00:00 | | 2015-04-10 | 5,353,900 | 67.26 | 67.26 | 65.44 | 66.37 | 00:00:00 | | 2015-04-13 | 4,255,400 | 66.38 | 66.39 | 65.76 | 66.02 | 00:00:00 | | 2015-04-16 | 14,847,900 | 66.00 | 66.62 | 62.90 | 63.49 | 00:00:00 | | 2015-04-17 | 15,718,200 | 62.36 | 66.97 | 62.24 | 64.91 | 00:00:00 | | 2015-04-28 | 6,389,500 | 60.95 | 61.79 | 60.52 | 61.30 | 00:00:00 | | 2015-04-29 | 4,143,900 | 60.90 | 62.24 | 60.90 | 62.08 | 00:00:00 | | 2015-04-30 | 8,439,200 | 62.57 | 63.06 | 60.09 | 60.42 | 00:00:00 | | 2015-05-01 | 5,353,200 | 61.05 | 62.34 | 61.03 | 62.17 | 00:00:00 | | 2015-05-05 | 2,632,700 | 61.61 | 61.84 | 60.78 | 61.46 | 00:00:00 | | 2015-05-06 | 5,737,400 | 61.93 | 62.24 | 59.75 | 60.15 | 00:00:00 | | 2015-05-11 | 3,557,000 | 61.03 | 61.67 | 60.97 | 61.29 | 00:00:00 | | 2015-05-19 | 2,842,300 | 60.83 | 61.15 | 60.43 | 60.55 | 00:00:00 | | 2015-05-20 | 3,476,500 | 60.98 | 61.12 | 60.51 | 61.02 | 00:00:00 | | 2015-05-29 | 3,492,100 | 60.58 | 60.69 | 59.85 | 60.10 | 00:00:00 | | 2015-06-02 | 2,548,500 | 60.31 | 60.90 | 59.77 | 60.58 | 00:00:00 | | 2015-06-03 | 2,724,200 | 60.61 | 60.91 | 60.28 | 60.74 | 00:00:00 | | 2015-06-08 | 2,833,500 | 60.86 | 61.00 | 60.09 | 60.15 | 00:00:00 | | 2015-06-09 | 2,721,500 | 59.97 | 60.30 | 59.73 | 60.05 | 00:00:00 | | 2015-06-10 | 2,863,700 | 60.19 | 60.79 | 59.98 | 60.60 | 00:00:00 | | 2015-07-14 | 2,257,100 | 63.32 | 64.06 | 63.25 | 63.70 | 00:00:00 | | 2015-07-15 | 3,087,800 | 63.49 | 63.75 | 63.03 | 63.42 | 00:00:00 | | 2015-07-20 | 2,065,600 | 63.80 | 63.94 | 63.37 | 63.61 | 00:00:00 | | 2015-07-27 | 39,490,700 | 61.85 | 72.15 | 61.85 | 72.00 | 00:00:00 | | 2015-07-28 | 15,006,300 | 71.79 | 72.31 | 70.69 | 71.41 | 00:00:00 | | 2015-07-29 | 8,467,900 | 70.72 | 71.78 | 70.58 | 70.88 | 00:00:00 | | 2015-08-03 | 5,149,700 | 69.06 | 70.12 | 68.76 | 70.06 | 00:00:00 | | 2015-08-04 | 4,355,900 | 69.87 | 71.00 | 69.87 | 70.69 | 00:00:00 | | 2015-08-05 | 3,267,700 | 71.09 | 71.68 | 70.70 | 71.19 | 00:00:00 | | 2015-08-10 | 3,121,600 | 70.57 | 71.08 | 69.66 | 69.80 | 00:00:00 | | 2015-08-20 | 3,073,500 | 68.98 | 69.22 | 68.22 | 68.23 | 00:00:00 | | 2015-08-21 | 4,518,800 | 67.56 | 68.20 | 66.84 | 66.92 | 00:00:00 | | 2015-08-24 | 8,157,500 | 63.93 | 64.99 | 63.25 | 64.49 | 00:00:00 | | 2015-08-28 | 3,333,300 | 65.42 | 65.80 | 64.50 | 65.03 | 00:00:00 | | 2015-09-08 | 4,067,500 | 64.06 | 64.21 | 63.00 | 63.36 | 00:00:00 | | 2015-09-09 | 3,440,200 | 63.64 | 64.12 | 62.26 | 62.41 | 00:00:00 | | 2015-09-29 | 8,604,000 | 57.21 | 57.34 | 54.17 | 55.08 | 00:00:00 | | 2015-09-30 | 8,823,600 | 56.50 | 56.75 | 54.90 | 56.46 | 00:00:00 | | 2015-10-08 | 3,420,700 | 58.73 | 59.67 | 58.23 | 59.24 | 00:00:00 | | 2015-10-09 | 3,856,100 | 60.05 | 60.31 | 58.24 | 58.96 | 00:00:00 | | 2015-10-19 | 7,945,700 | 60.78 | 60.88 | 58.94 | 60.20 | 00:00:00 | | 2015-10-20 | 5,910,800 | 60.11 | 60.41 | 57.31 | 57.89 | 00:00:00 | | 2015-10-21 | 11,420,300 | 58.14 | 59.85 | 54.59 | 57.92 | 00:00:00 | | 2015-10-22 | 11,447,200 | 57.69 | 58.12 | 55.12 | 55.96 | 00:00:00 | | 2015-10-23 | 8,364,400 | 57.12 | 60.02 | 57.08 | 59.55 | 00:00:00 | | 2015-10-27 | 3,968,500 | 59.63 | 60.36 | 58.90 | 59.44 | 00:00:00 | | 2015-10-28 | 9,461,400 | 59.71 | 62.69 | 59.49 | 62.35 | 00:00:00 | | 2015-10-29 | 7,528,000 | 62.77 | 63.83 | 59.82 | 60.24 | 00:00:00 | | 2015-10-30 | 4,146,000 | 60.34 | 60.80 | 58.95 | 59.19 | 00:00:00 | | 2015-11-03 | 3,919,300 | 60.87 | 62.40 | 60.75 | 62.05 | 00:00:00 | | 2015-11-04 | 3,103,400 | 62.33 | 62.54 | 60.81 | 61.51 | 00:00:00 | | 2015-11-05 | 3,094,500 | 61.66 | 61.66 | 59.68 | 60.92 | 00:00:00 | | 2015-11-06 | 1,998,300 | 60.81 | 61.54 | 59.80 | 60.19 | 00:00:00 | | 2015-11-09 | 3,717,900 | 59.97 | 61.09 | 59.50 | 59.77 | 00:00:00 | | 2015-11-10 | 2,387,500 | 59.49 | 60.21 | 59.17 | 59.94 | 00:00:00 | | 2015-11-11 | 2,485,000 | 60.00 | 60.06 | 59.04 | 59.13 | 00:00:00 | | 2015-11-12 | 2,659,100 | 59.19 | 59.47 | 58.13 | 58.33 | 00:00:00 | | 2015-11-13 | 3,247,100 | 58.00 | 58.66 | 57.41 | 58.01 | 00:00:00 | | 2015-11-16 | 2,659,800 | 57.74 | 59.18 | 57.74 | 58.81 | 00:00:00 | | 2015-11-18 | 4,566,600 | 60.28 | 62.00 | 59.19 | 61.27 | 00:00:00 | | 2015-11-19 | 2,513,600 | 61.18 | 61.75 | 60.22 | 61.04 | 00:00:00 | | 2015-11-20 | 2,809,400 | 61.31 | 62.25 | 60.97 | 61.70 | 00:00:00 | | 2015-11-24 | 4,910,100 | 61.63 | 62.66 | 60.58 | 62.35 | 00:00:00 | | 2015-11-25 | 3,821,800 | 62.16 | 63.35 | 62.15 | 63.00 | 00:00:00 | | 2015-11-30 | 10,302,600 | 61.97 | 63.07 | 61.43 | 62.93 | 00:00:00 | | 2015-12-01 | 12,889,600 | 63.13 | 65.84 | 62.62 | 65.02 | 00:00:00 | | 2015-12-02 | 13,306,500 | 64.78 | 64.80 | 62.49 | 63.12 | 00:00:00 | | 2015-12-07 | 8,909,600 | 65.61 | 66.33 | 65.08 | 66.01 | 00:00:00 | | 2015-12-08 | 6,471,100 | 65.37 | 66.51 | 65.31 | 65.67 | 00:00:00 | | 2015-12-09 | 5,420,200 | 66.30 | 66.41 | 64.59 | 65.46 | 00:00:00 | | 2015-12-17 | 6,926,100 | 65.85 | 66.49 | 64.50 | 65.33 | 00:00:00 | | 2015-12-18 | 4,781,700 | 65.17 | 65.74 | 65.17 | 65.26 | 00:00:00 | | 2015-12-31 | 2,400,700 | 65.68 | 65.89 | 65.25 | 65.64 | 00:00:00 | | 2016-01-05 | 6,034,200 | 65.27 | 65.92 | 64.25 | 65.86 | 00:00:00 | | 2016-01-06 | 5,928,200 | 65.08 | 65.77 | 64.42 | 64.96 | 00:00:00 | | 2016-01-11 | 5,871,300 | 64.10 | 64.30 | 62.43 | 63.49 | 00:00:00 | | 2016-01-12 | 4,091,300 | 63.86 | 64.61 | 63.56 | 64.40 | 00:00:00 | | 2016-01-13 | 3,880,200 | 64.21 | 65.20 | 62.47 | 62.78 | 00:00:00 | | 2016-01-14 | 5,617,200 | 62.85 | 63.35 | 61.80 | 63.21 | 00:00:00 | | 2016-01-15 | 6,236,600 | 62.29 | 62.68 | 60.95 | 62.52 | 00:00:00 | | 2016-01-26 | 5,031,600 | 63.20 | 64.16 | 62.41 | 64.06 | 00:00:00 | | 2016-01-27 | 7,362,900 | 63.63 | 63.81 | 61.62 | 62.03 | 00:00:00 | | 2016-02-04 | 6,050,200 | 59.99 | 60.09 | 58.32 | 59.90 | 00:00:00 | | 2016-02-08 | 8,683,200 | 57.89 | 57.91 | 56.21 | 56.93 | 00:00:00 | | 2016-02-17 | 5,637,300 | 56.21 | 58.40 | 56.07 | 57.67 | 00:00:00 | | 2016-02-18 | 4,022,700 | 58.24 | 58.36 | 56.89 | 57.06 | 00:00:00 | | 2016-02-23 | 4,382,700 | 57.21 | 58.27 | 57.12 | 57.47 | 00:00:00 | | 2016-02-24 | 3,991,200 | 56.90 | 57.10 | 56.24 | 56.89 | 00:00:00 | | 2016-02-25 | 3,475,200 | 56.70 | 57.62 | 56.54 | 57.58 | 00:00:00 | | 2016-02-26 | 2,478,700 | 58.00 | 58.17 | 56.94 | 56.98 | 00:00:00 | | 2016-03-07 | 4,952,500 | 55.09 | 57.00 | 55.06 | 56.81 | 00:00:00 | | 2016-03-09 | 8,152,500 | 56.62 | 58.62 | 56.35 | 57.90 | 00:00:00 | | 2016-03-10 | 6,888,400 | 58.44 | 59.24 | 57.44 | 57.98 | 00:00:00 | | 2016-03-17 | 13,308,000 | 55.80 | 55.86 | 53.32 | 53.50 | 00:00:00 | | 2016-03-18 | 7,318,000 | 53.98 | 54.45 | 52.62 | 54.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
