|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-29 | 2,688,400 | 58.85 | 58.95 | 57.73 | 58.15 | 00:00:00 | | 2003-10-30 | 6,933,600 | 57.99 | 58.25 | 55.40 | 57.71 | 00:00:00 | | 2003-10-31 | 14,124,800 | 56.60 | 57.42 | 52.00 | 56.92 | 00:00:00 | | 2003-11-03 | 7,834,200 | 58.66 | 59.00 | 57.91 | 58.40 | 00:00:00 | | 2003-11-04 | 3,286,200 | 58.40 | 58.44 | 57.78 | 57.86 | 00:00:00 | | 2003-11-05 | 3,621,000 | 58.18 | 58.37 | 57.11 | 57.66 | 00:00:00 | | 2003-11-06 | 5,715,400 | 57.75 | 57.95 | 56.52 | 57.14 | 00:00:00 | | 2003-11-07 | 3,396,600 | 57.70 | 57.76 | 57.06 | 57.09 | 00:00:00 | | 2003-11-10 | 3,934,800 | 57.30 | 57.64 | 56.94 | 57.08 | 00:00:00 | | 2003-11-11 | 3,839,400 | 56.80 | 56.93 | 55.56 | 55.96 | 00:00:00 | | 2003-11-12 | 5,004,000 | 56.39 | 58.03 | 56.00 | 57.70 | 00:00:00 | | 2003-11-13 | 4,319,200 | 57.50 | 58.13 | 57.10 | 57.16 | 00:00:00 | | 2003-11-14 | 4,102,400 | 57.66 | 58.16 | 57.15 | 57.37 | 00:00:00 | | 2003-11-17 | 3,079,400 | 57.29 | 57.39 | 56.41 | 56.96 | 00:00:00 | | 2003-11-18 | 2,441,800 | 57.06 | 57.65 | 56.48 | 56.55 | 00:00:00 | | 2003-11-19 | 3,109,600 | 56.96 | 57.30 | 56.60 | 57.06 | 00:00:00 | | 2003-11-20 | 4,057,000 | 56.34 | 56.97 | 55.78 | 55.90 | 00:00:00 | | 2003-11-21 | 7,311,600 | 55.98 | 56.33 | 54.48 | 55.14 | 00:00:00 | | 2003-11-24 | 4,394,400 | 55.68 | 56.83 | 55.57 | 56.53 | 00:00:00 | | 2003-11-25 | 7,142,200 | 56.73 | 58.37 | 56.40 | 58.30 | 00:00:00 | | 2003-11-26 | 8,148,200 | 58.32 | 60.10 | 58.22 | 59.75 | 00:00:00 | | 2003-11-28 | 7,505,800 | 60.01 | 61.45 | 59.51 | 60.19 | 00:00:00 | | 2003-12-01 | 9,633,600 | 60.07 | 62.00 | 59.95 | 61.17 | 00:00:00 | | 2003-12-02 | 6,995,600 | 60.86 | 62.35 | 60.65 | 61.33 | 00:00:00 | | 2003-12-03 | 6,470,200 | 61.87 | 61.95 | 60.00 | 60.19 | 00:00:00 | | 2003-12-04 | 4,849,400 | 60.00 | 60.50 | 59.25 | 60.28 | 00:00:00 | | 2003-12-05 | 2,643,600 | 60.39 | 60.94 | 59.07 | 59.13 | 00:00:00 | | 2003-12-08 | 5,296,000 | 58.57 | 60.46 | 58.57 | 60.24 | 00:00:00 | | 2003-12-09 | 10,208,200 | 59.56 | 59.57 | 57.25 | 57.44 | 00:00:00 | | 2003-12-10 | 10,799,600 | 58.21 | 59.00 | 57.77 | 57.77 | 00:00:00 | | 2003-12-11 | 3,794,000 | 58.69 | 58.85 | 58.14 | 58.59 | 00:00:00 | | 2003-12-12 | 4,103,600 | 58.83 | 58.87 | 57.48 | 57.80 | 00:00:00 | | 2003-12-15 | 4,786,000 | 58.25 | 58.70 | 57.33 | 57.66 | 00:00:00 | | 2003-12-16 | 5,484,600 | 57.90 | 58.41 | 56.87 | 58.17 | 00:00:00 | | 2003-12-17 | 3,264,000 | 58.16 | 58.35 | 57.33 | 57.54 | 00:00:00 | | 2003-12-18 | 3,759,200 | 57.31 | 57.52 | 56.99 | 57.00 | 00:00:00 | | 2003-12-19 | 4,955,400 | 57.30 | 57.34 | 56.46 | 57.07 | 00:00:00 | | 2003-12-22 | 5,022,800 | 57.00 | 57.20 | 56.28 | 56.32 | 00:00:00 | | 2003-12-23 | 5,111,000 | 56.32 | 56.82 | 55.91 | 56.47 | 00:00:00 | | 2003-12-24 | 1,523,000 | 56.13 | 56.89 | 56.13 | 56.52 | 00:00:00 | | 2003-12-26 | 687,800 | 56.35 | 56.60 | 56.20 | 56.42 | 00:00:00 | | 2003-12-29 | 3,127,000 | 57.08 | 57.10 | 56.35 | 56.76 | 00:00:00 | | 2003-12-30 | 3,007,400 | 56.62 | 57.65 | 56.50 | 57.30 | 00:00:00 | | 2003-12-31 | 2,455,800 | 57.27 | 57.49 | 56.70 | 56.71 | 00:00:00 | | 2004-01-02 | 4,560,600 | 57.08 | 58.48 | 57.00 | 57.87 | 00:00:00 | | 2004-01-05 | 9,591,800 | 58.67 | 59.58 | 58.11 | 59.46 | 00:00:00 | | 2004-01-06 | 6,758,600 | 59.75 | 59.87 | 58.15 | 58.50 | 00:00:00 | | 2004-01-07 | 4,050,600 | 58.06 | 58.51 | 57.53 | 58.27 | 00:00:00 | | 2004-01-08 | 4,426,800 | 59.10 | 59.14 | 57.95 | 58.14 | 00:00:00 | | 2004-01-09 | 3,235,000 | 57.68 | 58.98 | 57.67 | 58.43 | 00:00:00 | | 2004-01-12 | 3,699,200 | 58.65 | 59.75 | 58.50 | 59.75 | 00:00:00 | | 2004-01-13 | 4,357,200 | 59.50 | 59.93 | 58.25 | 58.75 | 00:00:00 | | 2004-01-14 | 3,311,200 | 58.91 | 59.25 | 58.50 | 59.01 | 00:00:00 | | 2004-01-15 | 4,624,400 | 59.01 | 59.21 | 58.00 | 58.01 | 00:00:00 | | 2004-01-16 | 6,013,400 | 58.06 | 59.64 | 58.02 | 59.33 | 00:00:00 | | 2004-01-20 | 4,176,600 | 59.67 | 59.90 | 58.60 | 58.69 | 00:00:00 | | 2004-01-21 | 6,151,800 | 58.72 | 59.88 | 58.41 | 58.76 | 00:00:00 | | 2004-01-22 | 21,718,800 | 58.50 | 61.35 | 58.50 | 61.00 | 00:00:00 | | 2004-01-23 | 13,453,600 | 61.02 | 63.33 | 60.91 | 61.75 | 00:00:00 | | 2004-01-26 | 6,395,800 | 61.74 | 62.63 | 61.49 | 62.58 | 00:00:00 | | 2004-01-27 | 7,552,600 | 62.45 | 62.81 | 62.05 | 62.37 | 00:00:00 | | 2004-01-28 | 6,822,600 | 62.59 | 62.97 | 61.55 | 61.58 | 00:00:00 | | 2004-01-29 | 6,221,200 | 62.28 | 62.75 | 61.45 | 62.44 | 00:00:00 | | 2004-01-30 | 3,338,800 | 62.10 | 62.99 | 61.81 | 62.59 | 00:00:00 | | 2004-02-02 | 5,759,400 | 62.93 | 63.71 | 62.25 | 63.24 | 00:00:00 | | 2004-02-03 | 7,312,600 | 63.50 | 64.91 | 63.17 | 64.66 | 00:00:00 | | 2004-02-04 | 7,629,400 | 64.83 | 65.24 | 64.37 | 65.22 | 00:00:00 | | 2004-02-05 | 6,993,000 | 65.16 | 65.88 | 63.53 | 64.47 | 00:00:00 | | 2004-02-06 | 4,721,600 | 64.83 | 65.36 | 64.20 | 65.25 | 00:00:00 | | 2004-02-09 | 3,086,600 | 65.55 | 65.76 | 65.02 | 65.25 | 00:00:00 | | 2004-02-10 | 3,585,200 | 64.92 | 65.88 | 64.82 | 65.65 | 00:00:00 | | 2004-02-11 | 3,947,800 | 65.48 | 66.23 | 65.21 | 66.13 | 00:00:00 | | 2004-02-12 | 5,032,600 | 65.56 | 66.20 | 65.43 | 65.96 | 00:00:00 | | 2004-02-13 | 4,433,000 | 66.16 | 66.49 | 65.68 | 65.92 | 00:00:00 | | 2004-02-17 | 5,680,000 | 67.22 | 67.36 | 66.39 | 67.20 | 00:00:00 | | 2004-02-18 | 19,144,400 | 65.20 | 66.00 | 64.48 | 64.71 | 00:00:00 | | 2004-02-19 | 10,748,600 | 65.79 | 65.80 | 64.02 | 64.32 | 00:00:00 | | 2004-02-20 | 6,789,200 | 64.36 | 64.87 | 63.17 | 64.72 | 00:00:00 | | 2004-02-23 | 5,846,600 | 64.90 | 65.00 | 63.83 | 64.20 | 00:00:00 | | 2004-02-24 | 4,353,800 | 64.32 | 65.45 | 64.22 | 64.61 | 00:00:00 | | 2004-02-25 | 2,547,400 | 65.12 | 65.23 | 64.51 | 64.83 | 00:00:00 | | 2004-02-26 | 4,234,000 | 65.15 | 65.91 | 64.82 | 65.86 | 00:00:00 | | 2004-02-27 | 5,299,600 | 66.03 | 66.63 | 64.98 | 65.09 | 00:00:00 | | 2004-03-01 | 4,378,600 | 66.20 | 66.69 | 65.74 | 66.50 | 00:00:00 | | 2004-03-02 | 4,213,200 | 66.60 | 66.70 | 65.49 | 65.57 | 00:00:00 | | 2004-03-03 | 4,444,400 | 65.94 | 66.00 | 64.43 | 65.17 | 00:00:00 | | 2004-03-04 | 5,387,000 | 65.55 | 65.60 | 65.04 | 65.06 | 00:00:00 | | 2004-03-05 | 4,591,200 | 65.20 | 65.58 | 64.55 | 64.97 | 00:00:00 | | 2004-03-08 | 2,680,800 | 65.37 | 65.40 | 64.49 | 64.66 | 00:00:00 | | 2004-03-09 | 3,904,200 | 65.00 | 65.04 | 64.10 | 64.44 | 00:00:00 | | 2004-03-10 | 4,461,800 | 64.68 | 64.78 | 63.01 | 63.23 | 00:00:00 | | 2004-03-11 | 6,618,600 | 63.00 | 63.48 | 62.45 | 62.61 | 00:00:00 | | 2004-03-12 | 6,896,800 | 62.61 | 63.39 | 61.79 | 63.20 | 00:00:00 | | 2004-03-15 | 3,847,000 | 63.76 | 63.79 | 62.22 | 62.45 | 00:00:00 | | 2004-03-16 | 2,865,800 | 63.24 | 63.36 | 62.48 | 62.81 | 00:00:00 | | 2004-03-17 | 4,422,000 | 63.53 | 63.80 | 62.86 | 63.77 | 00:00:00 | | 2004-03-18 | 2,643,800 | 63.70 | 63.88 | 63.00 | 63.53 | 00:00:00 | | 2004-03-19 | 3,021,600 | 63.45 | 63.80 | 62.99 | 62.99 | 00:00:00 | | 2004-03-22 | 7,390,400 | 62.91 | 62.95 | 60.55 | 61.75 | 00:00:00 | | 2004-03-23 | 4,335,200 | 62.13 | 62.14 | 61.20 | 61.24 | 00:00:00 | | 2004-03-24 | 5,643,600 | 61.75 | 62.47 | 61.54 | 61.80 | 00:00:00 | | 2004-03-25 | 3,389,600 | 62.10 | 62.75 | 62.10 | 62.53 | 00:00:00 | | 2004-03-26 | 3,382,800 | 62.20 | 62.75 | 61.72 | 62.01 | 00:00:00 | | 2004-03-29 | 2,787,000 | 62.25 | 63.20 | 62.14 | 62.49 | 00:00:00 | | 2004-03-30 | 2,868,800 | 62.45 | 63.12 | 61.86 | 62.80 | 00:00:00 | | 2004-03-31 | 4,498,400 | 63.65 | 63.99 | 63.25 | 63.37 | 00:00:00 | | 2004-04-01 | 3,906,400 | 63.84 | 64.45 | 63.59 | 63.94 | 00:00:00 | | 2004-04-02 | 3,364,600 | 64.75 | 64.95 | 63.72 | 64.47 | 00:00:00 | | 2004-04-05 | 4,784,000 | 64.50 | 64.50 | 63.47 | 64.20 | 00:00:00 | | 2004-04-06 | 3,062,800 | 63.86 | 64.57 | 63.71 | 64.31 | 00:00:00 | | 2004-04-07 | 3,521,400 | 64.49 | 64.92 | 63.95 | 64.84 | 00:00:00 | | 2004-04-08 | 3,299,000 | 64.98 | 65.01 | 64.32 | 64.51 | 00:00:00 | | 2004-04-12 | 2,072,000 | 64.78 | 64.85 | 64.00 | 64.23 | 00:00:00 | | 2004-04-13 | 4,655,800 | 64.25 | 64.65 | 62.36 | 62.80 | 00:00:00 | | 2004-04-14 | 4,688,400 | 62.26 | 62.86 | 62.01 | 62.68 | 00:00:00 | | 2004-04-15 | 4,882,400 | 62.97 | 64.20 | 62.60 | 63.84 | 00:00:00 | | 2004-04-16 | 3,640,000 | 63.60 | 64.95 | 63.48 | 64.45 | 00:00:00 | | 2004-04-19 | 3,210,400 | 64.65 | 64.89 | 64.03 | 64.89 | 00:00:00 | | 2004-04-20 | 7,706,600 | 65.09 | 66.17 | 64.85 | 66.17 | 00:00:00 | | 2004-04-21 | 6,419,200 | 65.41 | 66.47 | 65.32 | 65.80 | 00:00:00 | | 2004-04-22 | 4,129,800 | 65.20 | 65.45 | 64.75 | 64.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
