|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 4,522,400 | 72.96 | 74.88 | 72.95 | 74.54 | 00:00:00 | | 2002-11-15 | 2,895,200 | 74.59 | 76.00 | 74.47 | 75.55 | 00:00:00 | | 2002-11-18 | 2,658,400 | 75.65 | 76.64 | 75.27 | 75.33 | 00:00:00 | | 2002-11-19 | 4,688,000 | 74.95 | 77.49 | 74.60 | 75.89 | 00:00:00 | | 2002-11-20 | 3,237,600 | 76.00 | 77.18 | 75.50 | 77.00 | 00:00:00 | | 2002-11-21 | 2,832,800 | 77.13 | 78.15 | 77.00 | 77.84 | 00:00:00 | | 2002-11-22 | 2,250,800 | 77.75 | 77.89 | 75.95 | 76.38 | 00:00:00 | | 2002-11-25 | 3,012,800 | 75.97 | 77.69 | 75.97 | 77.27 | 00:00:00 | | 2002-11-26 | 2,287,200 | 77.29 | 78.10 | 76.65 | 76.95 | 00:00:00 | | 2002-11-27 | 3,955,200 | 77.91 | 79.12 | 77.33 | 78.99 | 00:00:00 | | 2002-11-29 | 1,549,200 | 79.44 | 80.35 | 78.85 | 79.06 | 00:00:00 | | 2002-12-02 | 2,761,600 | 80.00 | 80.00 | 77.39 | 77.39 | 00:00:00 | | 2002-12-03 | 2,433,600 | 77.25 | 78.69 | 76.46 | 78.38 | 00:00:00 | | 2002-12-04 | 1,981,800 | 78.15 | 79.10 | 77.76 | 78.69 | 00:00:00 | | 2002-12-05 | 3,739,200 | 78.93 | 79.54 | 77.22 | 77.22 | 00:00:00 | | 2002-12-06 | 3,794,200 | 38.30 | 39.20 | 37.81 | 38.88 | 00:00:00 | | 2002-12-09 | 2,937,200 | 38.94 | 39.20 | 38.50 | 38.60 | 00:00:00 | | 2002-12-10 | 2,315,400 | 38.96 | 39.08 | 38.11 | 38.56 | 00:00:00 | | 2002-12-11 | 2,784,000 | 38.70 | 38.94 | 38.11 | 38.43 | 00:00:00 | | 2002-12-12 | 3,292,200 | 38.64 | 38.80 | 38.05 | 38.80 | 00:00:00 | | 2002-12-13 | 2,374,000 | 38.68 | 38.99 | 38.23 | 38.75 | 00:00:00 | | 2002-12-16 | 4,868,400 | 39.26 | 39.90 | 38.66 | 38.88 | 00:00:00 | | 2002-12-17 | 4,686,400 | 38.77 | 39.36 | 38.50 | 39.34 | 00:00:00 | | 2002-12-18 | 5,696,600 | 39.15 | 39.99 | 38.58 | 39.56 | 00:00:00 | | 2002-12-19 | 7,143,600 | 39.40 | 40.00 | 38.39 | 38.44 | 00:00:00 | | 2002-12-20 | 12,266,000 | 38.77 | 38.80 | 36.84 | 37.25 | 00:00:00 | | 2002-12-23 | 4,080,400 | 37.68 | 37.79 | 37.05 | 37.47 | 00:00:00 | | 2002-12-24 | 2,614,400 | 37.46 | 37.46 | 36.67 | 37.00 | 00:00:00 | | 2002-12-26 | 2,587,800 | 36.97 | 37.54 | 36.65 | 36.81 | 00:00:00 | | 2002-12-27 | 2,613,200 | 36.80 | 37.10 | 36.52 | 36.57 | 00:00:00 | | 2002-12-30 | 4,164,000 | 37.02 | 37.57 | 36.94 | 37.32 | 00:00:00 | | 2002-12-31 | 4,890,600 | 37.46 | 38.61 | 37.21 | 38.61 | 00:00:00 | | 2003-01-02 | 6,000,400 | 38.15 | 39.38 | 38.10 | 39.28 | 00:00:00 | | 2003-01-03 | 4,711,600 | 39.30 | 39.49 | 38.35 | 39.09 | 00:00:00 | | 2003-01-06 | 7,149,600 | 38.64 | 39.78 | 38.01 | 38.08 | 00:00:00 | | 2003-01-07 | 6,454,800 | 37.66 | 39.74 | 37.59 | 39.20 | 00:00:00 | | 2003-01-08 | 3,277,400 | 38.84 | 39.18 | 38.42 | 38.44 | 00:00:00 | | 2003-01-09 | 6,305,000 | 38.60 | 38.65 | 37.65 | 38.50 | 00:00:00 | | 2003-01-10 | 4,170,200 | 38.16 | 38.53 | 37.65 | 38.17 | 00:00:00 | | 2003-01-13 | 5,585,200 | 38.20 | 38.40 | 37.86 | 37.90 | 00:00:00 | | 2003-01-14 | 5,239,400 | 37.70 | 37.85 | 36.87 | 37.17 | 00:00:00 | | 2003-01-15 | 5,780,200 | 37.28 | 37.50 | 36.95 | 37.06 | 00:00:00 | | 2003-01-16 | 6,720,000 | 37.40 | 38.80 | 37.36 | 38.38 | 00:00:00 | | 2003-01-17 | 3,903,200 | 38.12 | 38.84 | 38.00 | 38.30 | 00:00:00 | | 2003-01-21 | 5,350,000 | 38.38 | 39.15 | 38.14 | 38.40 | 00:00:00 | | 2003-01-22 | 5,378,400 | 38.18 | 38.49 | 37.47 | 37.85 | 00:00:00 | | 2003-01-23 | 3,142,200 | 37.85 | 38.18 | 37.34 | 37.82 | 00:00:00 | | 2003-01-24 | 4,926,000 | 37.76 | 37.97 | 37.25 | 37.43 | 00:00:00 | | 2003-01-27 | 4,870,600 | 37.41 | 38.32 | 37.25 | 38.00 | 00:00:00 | | 2003-01-28 | 4,314,600 | 38.15 | 38.46 | 37.67 | 37.79 | 00:00:00 | | 2003-01-29 | 7,330,800 | 37.75 | 38.48 | 37.56 | 38.09 | 00:00:00 | | 2003-01-30 | 4,585,400 | 38.25 | 38.63 | 37.31 | 37.40 | 00:00:00 | | 2003-01-31 | 3,637,400 | 37.42 | 38.48 | 37.28 | 38.40 | 00:00:00 | | 2003-02-03 | 2,583,200 | 38.11 | 38.50 | 37.90 | 38.09 | 00:00:00 | | 2003-02-04 | 7,897,000 | 37.36 | 37.60 | 36.12 | 36.24 | 00:00:00 | | 2003-02-05 | 5,874,400 | 36.59 | 36.61 | 35.80 | 35.89 | 00:00:00 | | 2003-02-06 | 4,150,400 | 35.82 | 35.98 | 35.25 | 35.50 | 00:00:00 | | 2003-02-07 | 2,950,800 | 35.71 | 36.00 | 35.35 | 35.75 | 00:00:00 | | 2003-02-10 | 3,409,000 | 35.78 | 36.37 | 35.41 | 36.26 | 00:00:00 | | 2003-02-11 | 2,889,800 | 36.46 | 36.59 | 35.95 | 36.44 | 00:00:00 | | 2003-02-12 | 3,700,400 | 36.45 | 36.55 | 35.10 | 35.46 | 00:00:00 | | 2003-02-13 | 5,075,400 | 35.04 | 35.14 | 34.55 | 34.68 | 00:00:00 | | 2003-02-14 | 5,357,000 | 34.94 | 36.17 | 34.50 | 36.16 | 00:00:00 | | 2003-02-18 | 8,970,400 | 37.81 | 37.90 | 36.52 | 37.20 | 00:00:00 | | 2003-02-19 | 4,472,400 | 37.09 | 37.70 | 37.00 | 37.36 | 00:00:00 | | 2003-02-20 | 3,613,000 | 37.38 | 37.74 | 36.84 | 37.11 | 00:00:00 | | 2003-02-21 | 4,717,200 | 37.34 | 37.95 | 36.97 | 37.55 | 00:00:00 | | 2003-02-24 | 2,527,800 | 36.98 | 37.44 | 36.68 | 36.81 | 00:00:00 | | 2003-02-25 | 2,068,800 | 36.26 | 37.19 | 36.26 | 36.95 | 00:00:00 | | 2003-02-26 | 4,117,800 | 36.99 | 37.41 | 36.80 | 36.95 | 00:00:00 | | 2003-02-27 | 3,694,000 | 37.25 | 37.63 | 37.00 | 37.00 | 00:00:00 | | 2003-02-28 | 2,622,000 | 37.04 | 37.80 | 36.90 | 37.78 | 00:00:00 | | 2003-03-03 | 2,325,800 | 37.94 | 38.25 | 37.52 | 37.85 | 00:00:00 | | 2003-03-04 | 2,441,800 | 37.52 | 37.72 | 37.01 | 37.11 | 00:00:00 | | 2003-03-05 | 3,823,000 | 36.85 | 37.20 | 36.49 | 36.76 | 00:00:00 | | 2003-03-06 | 2,508,200 | 37.10 | 37.48 | 36.61 | 37.19 | 00:00:00 | | 2003-03-07 | 3,847,600 | 36.65 | 37.34 | 36.50 | 36.70 | 00:00:00 | | 2003-03-10 | 5,199,200 | 36.50 | 36.65 | 35.51 | 35.80 | 00:00:00 | | 2003-03-11 | 2,790,600 | 36.21 | 36.55 | 35.50 | 36.42 | 00:00:00 | | 2003-03-12 | 2,739,800 | 36.29 | 36.95 | 35.56 | 36.80 | 00:00:00 | | 2003-03-13 | 5,310,600 | 36.85 | 37.61 | 35.74 | 37.42 | 00:00:00 | | 2003-03-14 | 5,427,200 | 37.86 | 38.18 | 37.60 | 38.10 | 00:00:00 | | 2003-03-17 | 4,725,600 | 38.00 | 38.97 | 37.57 | 38.96 | 00:00:00 | | 2003-03-18 | 7,147,600 | 38.75 | 39.43 | 38.43 | 39.13 | 00:00:00 | | 2003-03-19 | 9,999,200 | 39.20 | 40.62 | 39.15 | 40.15 | 00:00:00 | | 2003-03-20 | 6,667,000 | 39.94 | 40.35 | 39.32 | 39.91 | 00:00:00 | | 2003-03-21 | 8,571,400 | 40.49 | 41.89 | 40.20 | 41.74 | 00:00:00 | | 2003-03-24 | 5,380,400 | 40.88 | 41.23 | 40.54 | 40.72 | 00:00:00 | | 2003-03-25 | 5,708,600 | 41.12 | 42.87 | 40.85 | 42.16 | 00:00:00 | | 2003-03-26 | 7,826,800 | 43.73 | 43.95 | 42.76 | 43.03 | 00:00:00 | | 2003-03-27 | 5,667,800 | 43.01 | 43.82 | 42.89 | 43.07 | 00:00:00 | | 2003-03-28 | 6,162,200 | 42.91 | 43.00 | 41.78 | 41.80 | 00:00:00 | | 2003-03-31 | 5,476,600 | 41.75 | 42.28 | 40.75 | 41.65 | 00:00:00 | | 2003-04-01 | 6,686,400 | 42.05 | 43.77 | 42.01 | 43.60 | 00:00:00 | | 2003-04-02 | 8,198,800 | 44.95 | 45.38 | 44.25 | 45.31 | 00:00:00 | | 2003-04-03 | 5,798,600 | 45.20 | 45.69 | 44.50 | 44.95 | 00:00:00 | | 2003-04-04 | 5,575,400 | 45.12 | 45.19 | 43.81 | 44.04 | 00:00:00 | | 2003-04-07 | 4,668,200 | 45.25 | 45.36 | 44.20 | 44.28 | 00:00:00 | | 2003-04-08 | 3,821,000 | 44.54 | 45.25 | 44.00 | 44.84 | 00:00:00 | | 2003-04-09 | 4,688,600 | 45.28 | 45.75 | 44.50 | 44.51 | 00:00:00 | | 2003-04-10 | 4,660,400 | 44.57 | 45.76 | 43.90 | 45.53 | 00:00:00 | | 2003-04-11 | 3,715,800 | 45.97 | 46.16 | 44.73 | 44.92 | 00:00:00 | | 2003-04-14 | 4,594,600 | 45.53 | 46.12 | 44.75 | 45.90 | 00:00:00 | | 2003-04-15 | 5,565,600 | 46.21 | 47.07 | 45.73 | 47.05 | 00:00:00 | | 2003-04-16 | 5,411,600 | 47.22 | 47.35 | 45.72 | 45.76 | 00:00:00 | | 2003-04-17 | 3,980,600 | 46.09 | 47.25 | 45.88 | 47.22 | 00:00:00 | | 2003-04-21 | 3,409,200 | 47.36 | 47.50 | 46.40 | 46.99 | 00:00:00 | | 2003-04-22 | 2,814,400 | 46.80 | 47.25 | 46.22 | 46.80 | 00:00:00 | | 2003-04-23 | 5,439,000 | 47.12 | 47.50 | 45.92 | 47.18 | 00:00:00 | | 2003-04-24 | 5,028,400 | 46.84 | 46.89 | 45.81 | 46.16 | 00:00:00 | | 2003-04-25 | 3,457,800 | 45.99 | 46.60 | 45.51 | 46.07 | 00:00:00 | | 2003-04-28 | 5,305,000 | 47.16 | 47.95 | 46.81 | 47.52 | 00:00:00 | | 2003-04-29 | 3,323,800 | 47.78 | 47.99 | 47.20 | 47.87 | 00:00:00 | | 2003-04-30 | 9,319,200 | 47.89 | 47.90 | 46.00 | 46.70 | 00:00:00 | | 2003-05-01 | 13,686,600 | 45.99 | 46.50 | 44.55 | 44.72 | 00:00:00 | | 2003-05-02 | 8,018,000 | 45.07 | 46.00 | 44.70 | 45.97 | 00:00:00 | | 2003-05-05 | 5,514,600 | 47.25 | 47.40 | 46.60 | 46.98 | 00:00:00 | | 2003-05-06 | 4,582,200 | 47.06 | 48.00 | 47.01 | 47.69 | 00:00:00 | | 2003-05-07 | 4,624,800 | 47.45 | 47.63 | 46.46 | 46.80 | 00:00:00 | | 2003-05-08 | 4,722,400 | 46.74 | 47.87 | 46.54 | 47.04 | 00:00:00 | | 2003-05-09 | 2,556,600 | 47.16 | 47.75 | 46.90 | 47.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
