|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 2,556,600 | 47.16 | 47.75 | 46.90 | 47.67 | 00:00:00 | 2003-05-12 | 4,189,400 | 48.10 | 48.56 | 47.65 | 48.42 | 00:00:00 | 2003-05-13 | 2,114,000 | 48.39 | 48.65 | 47.90 | 48.37 | 00:00:00 | 2003-05-14 | 4,700,800 | 48.37 | 48.56 | 46.89 | 47.06 | 00:00:00 | 2003-05-15 | 5,769,400 | 47.36 | 48.14 | 46.80 | 48.03 | 00:00:00 | 2003-05-16 | 2,834,600 | 47.94 | 48.20 | 47.49 | 47.96 | 00:00:00 | 2003-05-19 | 3,660,400 | 47.25 | 47.84 | 46.25 | 46.62 | 00:00:00 | 2003-05-20 | 4,808,600 | 46.53 | 46.93 | 45.30 | 46.05 | 00:00:00 | 2003-05-21 | 3,343,000 | 45.59 | 47.01 | 45.42 | 46.95 | 00:00:00 | 2003-05-22 | 4,722,000 | 46.83 | 48.26 | 46.60 | 48.25 | 00:00:00 | 2003-05-23 | 2,601,600 | 47.45 | 48.75 | 47.36 | 48.40 | 00:00:00 | 2003-05-27 | 5,005,000 | 48.52 | 49.68 | 48.42 | 49.50 | 00:00:00 | 2003-05-28 | 4,088,400 | 49.62 | 50.25 | 49.25 | 49.58 | 00:00:00 | 2003-05-29 | 4,545,800 | 49.48 | 50.84 | 49.43 | 49.90 | 00:00:00 | 2003-05-30 | 3,472,200 | 49.72 | 50.75 | 49.70 | 50.65 | 00:00:00 | 2003-06-02 | 4,807,400 | 51.60 | 51.60 | 49.75 | 49.95 | 00:00:00 | 2003-06-03 | 3,919,800 | 50.02 | 50.29 | 49.39 | 49.85 | 00:00:00 | 2003-06-04 | 3,754,800 | 49.63 | 50.42 | 49.25 | 49.81 | 00:00:00 | 2003-06-05 | 5,583,000 | 49.62 | 52.00 | 49.62 | 52.00 | 00:00:00 | 2003-06-06 | 7,298,400 | 52.10 | 53.39 | 50.77 | 51.21 | 00:00:00 | 2003-06-09 | 3,863,400 | 50.72 | 51.76 | 50.72 | 51.25 | 00:00:00 | 2003-06-10 | 4,399,000 | 51.25 | 51.50 | 50.90 | 51.15 | 00:00:00 | 2003-06-11 | 5,812,600 | 51.25 | 51.66 | 50.21 | 51.57 | 00:00:00 | 2003-06-12 | 16,522,200 | 52.33 | 55.15 | 52.29 | 54.91 | 00:00:00 | 2003-06-13 | 8,766,200 | 55.55 | 55.70 | 54.43 | 55.05 | 00:00:00 | 2003-06-16 | 6,576,800 | 55.60 | 56.05 | 55.00 | 55.71 | 00:00:00 | 2003-06-17 | 4,979,400 | 55.80 | 56.00 | 54.93 | 55.37 | 00:00:00 | 2003-06-18 | 4,881,600 | 55.14 | 55.81 | 54.77 | 55.80 | 00:00:00 | 2003-06-19 | 9,818,800 | 55.72 | 56.56 | 54.98 | 55.21 | 00:00:00 | 2003-06-20 | 5,175,200 | 55.35 | 56.50 | 54.71 | 55.60 | 00:00:00 | 2003-06-23 | 5,792,800 | 55.24 | 55.63 | 53.44 | 53.67 | 00:00:00 | 2003-06-24 | 4,875,200 | 53.45 | 55.10 | 53.40 | 54.60 | 00:00:00 | 2003-06-25 | 4,924,600 | 55.40 | 55.85 | 54.78 | 55.17 | 00:00:00 | 2003-06-26 | 5,952,800 | 55.90 | 57.20 | 55.75 | 57.05 | 00:00:00 | 2003-06-27 | 7,520,600 | 57.70 | 58.41 | 57.11 | 57.92 | 00:00:00 | 2003-06-30 | 2,676,800 | 58.20 | 58.29 | 56.82 | 56.90 | 00:00:00 | 2003-07-01 | 4,955,400 | 58.00 | 58.42 | 57.20 | 57.97 | 00:00:00 | 2003-07-02 | 6,146,400 | 58.51 | 59.92 | 58.20 | 59.70 | 00:00:00 | 2003-07-03 | 3,389,400 | 59.30 | 59.45 | 58.50 | 58.96 | 00:00:00 | 2003-07-07 | 5,934,600 | 60.03 | 60.25 | 58.56 | 58.95 | 00:00:00 | 2003-07-08 | 7,048,200 | 58.20 | 58.28 | 57.02 | 57.86 | 00:00:00 | 2003-07-09 | 5,443,200 | 57.90 | 58.00 | 56.90 | 57.35 | 00:00:00 | 2003-07-10 | 4,805,200 | 57.49 | 57.53 | 55.50 | 55.57 | 00:00:00 | 2003-07-11 | 8,491,400 | 56.61 | 56.75 | 54.76 | 55.54 | 00:00:00 | 2003-07-14 | 4,294,800 | 56.75 | 57.24 | 56.22 | 56.49 | 00:00:00 | 2003-07-15 | 6,992,200 | 57.05 | 57.12 | 56.10 | 56.16 | 00:00:00 | 2003-07-16 | 5,185,400 | 56.99 | 57.95 | 56.89 | 57.59 | 00:00:00 | 2003-07-17 | 6,002,800 | 57.64 | 57.90 | 55.60 | 55.96 | 00:00:00 | 2003-07-18 | 4,238,200 | 56.59 | 56.75 | 55.01 | 55.81 | 00:00:00 | 2003-07-21 | 2,423,600 | 55.70 | 55.95 | 55.00 | 55.56 | 00:00:00 | 2003-07-22 | 4,439,400 | 55.58 | 56.25 | 54.45 | 54.59 | 00:00:00 | 2003-07-23 | 8,866,000 | 54.40 | 54.43 | 52.20 | 53.05 | 00:00:00 | 2003-07-24 | 6,594,200 | 54.25 | 55.23 | 53.73 | 53.78 | 00:00:00 | 2003-07-25 | 3,570,800 | 54.16 | 55.95 | 54.07 | 55.90 | 00:00:00 | 2003-07-28 | 3,801,800 | 56.31 | 56.95 | 55.95 | 56.75 | 00:00:00 | 2003-07-29 | 8,158,800 | 58.70 | 59.20 | 56.85 | 58.00 | 00:00:00 | 2003-07-30 | 4,323,200 | 57.88 | 58.10 | 56.29 | 57.23 | 00:00:00 | 2003-07-31 | 3,811,200 | 57.05 | 57.90 | 56.69 | 57.34 | 00:00:00 | 2003-08-01 | 6,194,000 | 57.16 | 57.22 | 54.68 | 55.72 | 00:00:00 | 2003-08-04 | 5,527,400 | 55.79 | 56.70 | 55.00 | 56.48 | 00:00:00 | 2003-08-05 | 4,542,600 | 56.55 | 56.75 | 54.70 | 55.37 | 00:00:00 | 2003-08-06 | 6,053,400 | 55.32 | 55.50 | 52.50 | 53.69 | 00:00:00 | 2003-08-07 | 5,608,800 | 53.60 | 55.00 | 53.51 | 54.84 | 00:00:00 | 2003-08-08 | 3,284,000 | 55.72 | 56.25 | 55.00 | 55.07 | 00:00:00 | 2003-08-11 | 3,070,400 | 55.00 | 55.25 | 54.25 | 54.50 | 00:00:00 | 2003-08-12 | 3,035,200 | 54.90 | 56.18 | 54.60 | 55.91 | 00:00:00 | 2003-08-13 | 4,104,800 | 56.22 | 56.83 | 55.81 | 56.68 | 00:00:00 | 2003-08-14 | 4,464,200 | 56.47 | 57.76 | 56.35 | 57.73 | 00:00:00 | 2003-08-15 | 1,682,600 | 57.50 | 58.14 | 56.75 | 57.27 | 00:00:00 | 2003-08-18 | 3,490,800 | 57.19 | 58.65 | 57.02 | 58.27 | 00:00:00 | 2003-08-19 | 2,638,400 | 58.04 | 58.59 | 57.69 | 57.98 | 00:00:00 | 2003-08-20 | 2,528,200 | 57.59 | 58.21 | 57.29 | 57.47 | 00:00:00 | 2003-08-21 | 4,154,000 | 57.40 | 57.87 | 57.00 | 57.77 | 00:00:00 | 2003-08-22 | 4,731,400 | 58.14 | 58.95 | 58.04 | 58.38 | 00:00:00 | 2003-08-25 | 2,926,200 | 58.71 | 58.71 | 57.75 | 58.29 | 00:00:00 | 2003-08-26 | 3,197,000 | 58.26 | 58.59 | 57.52 | 58.35 | 00:00:00 | 2003-08-27 | 2,104,800 | 58.18 | 58.64 | 57.85 | 58.20 | 00:00:00 | 2003-08-28 | 4,085,600 | 58.74 | 59.95 | 58.51 | 59.75 | 00:00:00 | 2003-08-29 | 5,362,400 | 58.25 | 59.49 | 57.32 | 58.56 | 00:00:00 | 2003-09-02 | 4,725,800 | 59.25 | 60.58 | 58.94 | 59.95 | 00:00:00 | 2003-09-03 | 4,417,200 | 60.30 | 60.96 | 60.25 | 60.60 | 00:00:00 | 2003-09-04 | 3,143,600 | 60.24 | 61.56 | 60.00 | 60.08 | 00:00:00 | 2003-09-05 | 2,758,000 | 60.15 | 60.25 | 59.42 | 59.68 | 00:00:00 | 2003-09-08 | 3,160,400 | 60.00 | 60.35 | 59.65 | 60.08 | 00:00:00 | 2003-09-09 | 3,357,200 | 60.22 | 60.88 | 59.86 | 60.25 | 00:00:00 | 2003-09-10 | 2,774,200 | 60.20 | 60.35 | 58.84 | 58.86 | 00:00:00 | 2003-09-11 | 2,555,600 | 58.83 | 59.25 | 58.35 | 58.77 | 00:00:00 | 2003-09-12 | 1,435,000 | 58.48 | 58.89 | 58.18 | 58.80 | 00:00:00 | 2003-09-15 | 3,632,200 | 59.44 | 59.82 | 58.00 | 58.16 | 00:00:00 | 2003-09-16 | 3,907,600 | 58.33 | 59.66 | 58.30 | 59.48 | 00:00:00 | 2003-09-17 | 3,705,000 | 59.35 | 60.25 | 58.99 | 59.92 | 00:00:00 | 2003-09-18 | 3,815,400 | 60.27 | 60.50 | 59.53 | 59.91 | 00:00:00 | 2003-09-19 | 2,703,000 | 60.59 | 60.79 | 59.01 | 59.45 | 00:00:00 | 2003-09-22 | 3,406,600 | 59.52 | 59.53 | 58.67 | 59.16 | 00:00:00 | 2003-09-23 | 2,256,800 | 59.10 | 60.24 | 59.06 | 59.93 | 00:00:00 | 2003-09-24 | 4,351,200 | 59.91 | 60.05 | 57.64 | 58.17 | 00:00:00 | 2003-09-25 | 6,732,200 | 58.04 | 58.14 | 55.83 | 55.95 | 00:00:00 | 2003-09-26 | 6,177,600 | 55.76 | 56.12 | 54.55 | 55.90 | 00:00:00 | 2003-09-29 | 6,196,200 | 56.90 | 57.15 | 55.60 | 56.11 | 00:00:00 | 2003-09-30 | 3,965,800 | 56.70 | 57.85 | 56.19 | 57.20 | 00:00:00 | 2003-10-01 | 5,060,800 | 57.96 | 58.67 | 57.52 | 58.39 | 00:00:00 | 2003-10-02 | 2,905,400 | 58.26 | 59.07 | 58.00 | 58.63 | 00:00:00 | 2003-10-03 | 3,727,800 | 58.84 | 59.57 | 57.75 | 58.30 | 00:00:00 | 2003-10-06 | 3,469,600 | 58.16 | 58.69 | 56.60 | 56.94 | 00:00:00 | 2003-10-07 | 5,448,600 | 56.95 | 57.25 | 55.40 | 56.98 | 00:00:00 | 2003-10-08 | 3,464,200 | 57.13 | 57.25 | 55.94 | 56.07 | 00:00:00 | 2003-10-09 | 2,749,400 | 56.85 | 57.57 | 56.57 | 57.04 | 00:00:00 | 2003-10-10 | 2,878,400 | 56.85 | 57.16 | 56.06 | 56.55 | 00:00:00 | 2003-10-13 | 2,026,000 | 56.72 | 56.96 | 56.06 | 56.92 | 00:00:00 | 2003-10-14 | 5,209,000 | 57.30 | 58.90 | 57.16 | 58.67 | 00:00:00 | 2003-10-15 | 3,060,800 | 59.22 | 59.23 | 57.75 | 58.68 | 00:00:00 | 2003-10-16 | 2,851,200 | 58.54 | 58.94 | 57.51 | 58.74 | 00:00:00 | 2003-10-17 | 2,736,400 | 59.04 | 59.13 | 57.20 | 57.47 | 00:00:00 | 2003-10-20 | 3,984,000 | 57.78 | 58.00 | 57.05 | 57.19 | 00:00:00 | 2003-10-21 | 4,283,000 | 57.50 | 57.88 | 56.85 | 57.54 | 00:00:00 | 2003-10-22 | 5,616,800 | 56.70 | 57.11 | 55.50 | 55.80 | 00:00:00 | 2003-10-23 | 3,998,200 | 56.05 | 57.15 | 55.42 | 56.56 | 00:00:00 | 2003-10-24 | 3,258,200 | 56.75 | 56.75 | 55.50 | 55.80 | 00:00:00 | 2003-10-27 | 3,896,800 | 56.47 | 57.17 | 55.65 | 57.15 | 00:00:00 | 2003-10-28 | 3,501,800 | 57.83 | 59.04 | 57.09 | 59.04 | 00:00:00 | 2003-10-29 | 2,688,400 | 58.85 | 58.95 | 57.73 | 58.15 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|