|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-18 | 7,318,000 | 53.98 | 54.45 | 52.62 | 54.08 | 00:00:00 | | 2016-03-21 | 5,529,500 | 54.10 | 54.59 | 53.54 | 54.22 | 00:00:00 | | 2016-03-28 | 4,837,500 | 54.34 | 54.42 | 53.58 | 53.86 | 00:00:00 | | 2016-04-14 | 4,903,700 | 55.87 | 56.30 | 55.18 | 55.73 | 00:00:00 | | 2016-04-15 | 4,556,700 | 55.71 | 56.12 | 54.88 | 55.18 | 00:00:00 | | 2016-04-18 | 4,521,300 | 54.96 | 55.53 | 54.91 | 54.99 | 00:00:00 | | 2016-04-25 | 6,202,200 | 56.51 | 57.41 | 55.50 | 55.77 | 00:00:00 | | 2016-05-03 | 10,614,000 | 53.64 | 54.95 | 53.27 | 54.20 | 00:00:00 | | 2016-05-04 | 7,271,800 | 53.62 | 54.05 | 53.19 | 53.83 | 00:00:00 | | 2016-05-10 | 8,758,600 | 53.06 | 53.38 | 52.10 | 52.87 | 00:00:00 | | 2016-05-11 | 7,930,900 | 52.88 | 53.10 | 50.84 | 50.92 | 00:00:00 | | 2016-05-12 | 8,141,900 | 51.53 | 51.60 | 49.51 | 50.25 | 00:00:00 | | 2016-05-13 | 9,469,400 | 50.38 | 50.78 | 49.78 | 50.30 | 00:00:00 | | 2016-05-16 | 6,641,700 | 50.13 | 50.62 | 49.61 | 50.43 | 00:00:00 | | 2016-05-23 | 3,972,200 | 51.13 | 52.15 | 50.95 | 51.22 | 00:00:00 | | 2016-05-31 | 4,981,600 | 51.09 | 51.97 | 51.09 | 51.87 | 00:00:00 | | 2016-06-01 | 4,368,000 | 51.82 | 53.01 | 51.67 | 52.91 | 00:00:00 | | 2016-06-02 | 9,253,200 | 52.87 | 54.80 | 52.79 | 54.65 | 00:00:00 | | 2016-06-03 | 4,443,900 | 54.54 | 54.54 | 53.21 | 53.79 | 00:00:00 | | 2016-06-06 | 3,759,400 | 54.19 | 54.77 | 54.01 | 54.69 | 00:00:00 | | 2016-06-10 | 6,353,000 | 52.83 | 54.25 | 52.19 | 53.01 | 00:00:00 | | 2016-06-14 | 4,888,500 | 53.05 | 53.61 | 52.68 | 53.37 | 00:00:00 | | 2016-06-15 | 4,795,900 | 53.47 | 54.00 | 52.19 | 52.39 | 00:00:00 | | 2016-06-20 | 5,818,400 | 52.50 | 52.62 | 51.75 | 51.97 | 00:00:00 | | 2016-06-27 | 5,826,200 | 49.60 | 49.79 | 48.01 | 48.53 | 00:00:00 | | 2016-06-28 | 4,023,500 | 49.40 | 49.86 | 48.94 | 49.57 | 00:00:00 | | 2016-06-29 | 5,246,100 | 50.00 | 50.56 | 49.86 | 50.26 | 00:00:00 | | 2016-06-30 | 6,387,400 | 50.19 | 50.45 | 49.76 | 50.23 | 00:00:00 | | 2016-07-01 | 3,799,700 | 50.35 | 50.38 | 49.94 | 50.05 | 00:00:00 | | 2016-07-05 | 3,648,800 | 49.81 | 50.11 | 49.35 | 49.97 | 00:00:00 | | 2016-07-06 | 4,711,400 | 49.60 | 50.49 | 49.26 | 50.31 | 00:00:00 | | 2016-07-07 | 5,793,200 | 50.35 | 50.70 | 50.07 | 50.52 | 00:00:00 | | 2016-07-08 | 4,688,600 | 50.90 | 51.10 | 50.29 | 50.89 | 00:00:00 | | 2016-07-11 | 5,203,000 | 50.96 | 51.63 | 50.66 | 50.93 | 00:00:00 | | 2016-07-25 | 2,632,300 | 54.50 | 54.76 | 54.03 | 54.33 | 00:00:00 | | 2016-08-02 | 5,431,400 | 53.39 | 53.58 | 52.90 | 52.96 | 00:00:00 | | 2016-08-03 | 4,989,600 | 52.64 | 53.89 | 52.54 | 53.57 | 00:00:00 | | 2016-08-09 | 5,564,900 | 53.58 | 54.16 | 53.33 | 53.45 | 00:00:00 | | 2016-08-10 | 7,128,100 | 53.21 | 53.48 | 52.15 | 52.61 | 00:00:00 | | 2016-08-15 | 8,082,400 | 54.26 | 55.39 | 53.89 | 54.54 | 00:00:00 | | 2016-08-16 | 7,959,500 | 54.44 | 54.83 | 53.63 | 53.79 | 00:00:00 | | 2016-08-17 | 6,619,800 | 53.60 | 53.82 | 52.65 | 53.08 | 00:00:00 | | 2016-08-22 | 3,424,600 | 53.13 | 53.78 | 53.07 | 53.48 | 00:00:00 | | 2016-08-25 | 10,660,400 | 51.43 | 52.29 | 51.11 | 51.20 | 00:00:00 | | 2016-08-26 | 5,361,300 | 51.35 | 51.98 | 51.14 | 51.55 | 00:00:00 | | 2016-08-30 | 5,867,300 | 50.60 | 50.95 | 50.38 | 50.56 | 00:00:00 | | 2016-08-31 | 6,526,700 | 50.62 | 50.62 | 50.17 | 50.39 | 00:00:00 | | 2016-09-01 | 7,272,800 | 50.18 | 51.21 | 50.15 | 50.90 | 00:00:00 | | 2016-09-02 | 5,627,500 | 51.94 | 51.94 | 50.68 | 51.22 | 00:00:00 | | 2016-09-06 | 7,078,300 | 51.26 | 51.80 | 51.04 | 51.33 | 00:00:00 | | 2016-09-07 | 5,737,800 | 51.11 | 51.45 | 50.67 | 51.29 | 00:00:00 | | 2016-09-08 | 4,862,800 | 51.35 | 51.79 | 50.93 | 51.04 | 00:00:00 | | 2016-09-09 | 5,839,100 | 50.74 | 50.88 | 50.15 | 50.21 | 00:00:00 | | 2016-09-22 | 2,970,000 | 50.65 | 51.45 | 50.60 | 51.23 | 00:00:00 | | 2016-09-23 | 3,125,000 | 51.01 | 51.51 | 50.85 | 51.47 | 00:00:00 | | 2016-09-26 | 4,241,500 | 51.11 | 51.15 | 50.12 | 50.27 | 00:00:00 | | 2016-09-27 | 6,099,400 | 50.06 | 50.57 | 49.30 | 49.47 | 00:00:00 | | 2016-09-28 | 9,135,900 | 49.68 | 49.86 | 48.48 | 48.68 | 00:00:00 | | 2016-09-29 | 20,781,000 | 48.82 | 48.88 | 46.08 | 46.29 | 00:00:00 | | 2016-09-30 | 13,276,300 | 46.36 | 46.76 | 45.76 | 46.01 | 00:00:00 | | 2016-10-03 | 8,181,100 | 46.34 | 46.51 | 45.44 | 45.68 | 00:00:00 | | 2016-10-04 | 7,439,300 | 46.01 | 46.09 | 44.98 | 45.26 | 00:00:00 | | 2016-10-05 | 9,507,500 | 45.79 | 45.95 | 44.60 | 45.19 | 00:00:00 | | 2016-10-13 | 6,948,200 | 43.82 | 44.64 | 43.80 | 44.28 | 00:00:00 | | 2016-10-14 | 7,352,800 | 44.49 | 44.49 | 42.95 | 42.96 | 00:00:00 | | 2016-10-17 | 11,282,500 | 42.98 | 43.13 | 41.67 | 41.79 | 00:00:00 | | 2016-10-20 | 9,170,100 | 43.29 | 44.32 | 43.13 | 44.21 | 00:00:00 | | 2016-10-21 | 5,846,000 | 44.08 | 44.30 | 43.55 | 44.00 | 00:00:00 | | 2016-10-24 | 6,470,700 | 43.71 | 44.15 | 43.34 | 43.50 | 00:00:00 | | 2016-10-27 | 4,736,800 | 43.73 | 43.81 | 43.03 | 43.15 | 00:00:00 | | 2016-10-28 | 6,101,200 | 43.00 | 43.10 | 42.11 | 42.32 | 00:00:00 | | 2016-11-01 | 7,778,000 | 42.70 | 43.55 | 42.55 | 43.12 | 00:00:00 | | 2016-11-02 | 7,977,500 | 43.15 | 44.13 | 43.08 | 43.33 | 00:00:00 | | 2016-11-03 | 40,418,500 | 43.34 | 43.46 | 37.82 | 39.20 | 00:00:00 | | 2016-11-09 | 30,669,800 | 42.49 | 42.90 | 39.69 | 39.97 | 00:00:00 | | 2016-11-10 | 12,173,500 | 40.54 | 41.63 | 40.02 | 40.06 | 00:00:00 | | 2016-11-11 | 5,782,500 | 40.38 | 40.80 | 39.59 | 40.65 | 00:00:00 | | 2016-11-28 | 4,849,900 | 38.16 | 38.40 | 38.04 | 38.15 | 00:00:00 | | 2016-12-06 | 30,537,900 | 35.33 | 35.95 | 34.57 | 35.03 | 00:00:00 | | 2016-12-07 | 10,381,600 | 35.29 | 35.32 | 34.62 | 35.27 | 00:00:00 | | 2016-12-08 | 11,317,000 | 35.40 | 36.48 | 35.22 | 35.91 | 00:00:00 | | 2016-12-09 | 7,684,400 | 36.22 | 36.86 | 36.15 | 36.30 | 00:00:00 | | 2016-12-28 | 4,648,600 | 36.32 | 36.46 | 35.85 | 35.93 | 00:00:00 | | 2016-12-29 | 3,603,000 | 35.85 | 36.26 | 35.81 | 36.08 | 00:00:00 | | 2017-01-09 | 11,731,200 | 35.15 | 35.44 | 34.93 | 35.06 | 00:00:00 | | 2017-01-10 | 11,951,600 | 35.05 | 35.26 | 34.60 | 35.20 | 00:00:00 | | 2017-01-11 | 15,617,900 | 35.16 | 35.49 | 33.56 | 34.28 | 00:00:00 | | 2017-01-17 | 9,961,500 | 34.05 | 34.12 | 33.62 | 33.75 | 00:00:00 | | 2017-01-18 | 9,603,600 | 33.90 | 34.20 | 33.73 | 34.10 | 00:00:00 | | 2017-01-19 | 7,498,400 | 33.98 | 34.09 | 33.46 | 33.47 | 00:00:00 | | 2017-01-26 | 10,654,900 | 33.90 | 34.21 | 33.58 | 33.93 | 00:00:00 | | 2017-01-27 | 10,937,200 | 34.05 | 34.77 | 34.01 | 34.59 | 00:00:00 | | 2017-02-01 | 17,224,100 | 34.20 | 34.76 | 33.71 | 34.69 | 00:00:00 | | 2017-02-02 | 10,704,800 | 34.30 | 34.53 | 33.95 | 34.19 | 00:00:00 | | 2017-02-13 | 22,786,900 | 33.43 | 34.95 | 33.25 | 34.00 | 00:00:00 | | 2017-02-14 | 16,643,200 | 33.83 | 35.08 | 33.65 | 34.90 | 00:00:00 | | 2017-02-15 | 21,541,900 | 34.94 | 37.02 | 34.92 | 36.77 | 00:00:00 | | 2017-02-16 | 14,515,000 | 36.40 | 36.59 | 35.52 | 35.81 | 00:00:00 | | 2017-02-17 | 7,838,900 | 35.82 | 36.01 | 35.17 | 35.20 | 00:00:00 | | 2017-02-21 | 25,132,100 | 37.47 | 37.94 | 36.10 | 36.65 | 00:00:00 | | 2017-03-06 | 11,761,400 | 34.43 | 34.49 | 33.31 | 33.39 | 00:00:00 | | 2017-03-07 | 9,297,700 | 33.39 | 33.39 | 32.55 | 33.18 | 00:00:00 | | 2017-03-08 | 7,743,100 | 33.45 | 33.55 | 32.70 | 32.83 | 00:00:00 | | 2017-03-09 | 7,184,000 | 32.96 | 33.34 | 32.78 | 32.96 | 00:00:00 | | 2017-03-10 | 4,233,000 | 33.35 | 33.54 | 33.07 | 33.39 | 00:00:00 | | 2017-03-14 | 5,186,200 | 33.13 | 33.74 | 33.07 | 33.65 | 00:00:00 | | 2017-03-15 | 9,108,400 | 33.84 | 34.52 | 33.80 | 34.34 | 00:00:00 | | 2017-03-16 | 4,696,600 | 34.19 | 34.38 | 33.65 | 33.93 | 00:00:00 | | 2017-03-17 | 4,484,600 | 33.97 | 34.09 | 33.64 | 33.64 | 00:00:00 | | 2017-03-28 | 4,548,500 | 33.00 | 33.20 | 32.79 | 32.96 | 00:00:00 | | 2017-03-29 | 4,251,300 | 32.95 | 33.24 | 32.84 | 33.05 | 00:00:00 | | 2017-03-30 | 5,173,500 | 33.01 | 33.05 | 32.63 | 32.71 | 00:00:00 | | 2017-03-31 | 10,837,400 | 32.72 | 32.84 | 31.98 | 32.09 | 00:00:00 | | 2017-04-17 | 2,359,900 | 32.19 | 32.25 | 31.96 | 32.15 | 00:00:00 | | 2017-04-18 | 9,604,200 | 31.88 | 31.94 | 30.86 | 30.99 | 00:00:00 | | 2017-04-21 | 6,457,300 | 30.83 | 31.22 | 30.80 | 31.13 | 00:00:00 | | 2017-04-24 | 6,409,700 | 31.41 | 31.92 | 31.40 | 31.60 | 00:00:00 | | 2017-05-02 | 5,026,300 | 31.77 | 32.33 | 31.32 | 32.11 | 00:00:00 | | 2017-05-03 | 11,422,300 | 31.80 | 31.89 | 30.66 | 30.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
