|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,580,000 | 72.50 | 73.37 | 69.50 | 70.00 | 00:00:00 | | 2000-01-04 | 2,177,600 | 67.00 | 68.37 | 65.75 | 66.87 | 00:00:00 | | 2000-01-05 | 1,695,200 | 65.25 | 68.69 | 64.87 | 67.75 | 00:00:00 | | 2000-01-06 | 1,092,800 | 67.25 | 68.37 | 66.75 | 68.12 | 00:00:00 | | 2000-01-07 | 5,466,400 | 68.37 | 74.12 | 68.00 | 74.00 | 00:00:00 | | 2000-01-10 | 3,339,200 | 74.50 | 75.50 | 73.50 | 73.75 | 00:00:00 | | 2000-01-11 | 1,728,000 | 73.25 | 73.62 | 71.87 | 72.37 | 00:00:00 | | 2000-01-12 | 3,084,800 | 72.62 | 72.87 | 72.25 | 72.44 | 00:00:00 | | 2000-01-13 | 3,289,600 | 72.44 | 72.87 | 71.25 | 72.75 | 00:00:00 | | 2000-01-14 | 5,234,400 | 73.25 | 76.06 | 73.19 | 75.00 | 00:00:00 | | 2000-01-18 | 2,313,600 | 73.75 | 76.50 | 73.50 | 75.87 | 00:00:00 | | 2000-01-19 | 1,748,000 | 75.62 | 78.62 | 74.75 | 77.50 | 00:00:00 | | 2000-01-20 | 664,000 | 77.69 | 78.00 | 74.00 | 74.00 | 00:00:00 | | 2000-01-21 | 3,243,200 | 73.75 | 77.50 | 72.62 | 76.75 | 00:00:00 | | 2000-01-24 | 6,017,600 | 74.75 | 77.62 | 74.75 | 76.39 | 00:00:00 | | 2000-01-25 | 1,988,800 | 75.75 | 76.25 | 74.75 | 75.19 | 00:00:00 | | 2000-01-26 | 961,600 | 74.87 | 74.94 | 73.75 | 74.37 | 00:00:00 | | 2000-01-27 | 3,662,400 | 72.50 | 72.62 | 70.00 | 70.75 | 00:00:00 | | 2000-01-28 | 1,251,200 | 68.25 | 69.87 | 67.50 | 67.50 | 00:00:00 | | 2000-01-31 | 1,523,200 | 67.37 | 67.50 | 64.25 | 65.44 | 00:00:00 | | 2000-02-01 | 2,291,200 | 66.25 | 68.37 | 66.25 | 68.06 | 00:00:00 | | 2000-02-02 | 1,812,800 | 69.31 | 74.62 | 69.31 | 73.37 | 00:00:00 | | 2000-02-03 | 1,049,600 | 73.44 | 75.50 | 73.25 | 74.75 | 00:00:00 | | 2000-02-04 | 968,800 | 74.75 | 75.37 | 72.12 | 72.37 | 00:00:00 | | 2000-02-07 | 448,000 | 74.00 | 75.62 | 73.62 | 74.50 | 00:00:00 | | 2000-02-08 | 416,000 | 74.50 | 74.75 | 73.00 | 73.81 | 00:00:00 | | 2000-02-09 | 1,228,000 | 72.12 | 72.75 | 70.50 | 71.00 | 00:00:00 | | 2000-02-10 | 7,125,600 | 71.12 | 73.00 | 71.00 | 72.69 | 00:00:00 | | 2000-02-11 | 881,600 | 73.00 | 73.00 | 71.25 | 71.75 | 00:00:00 | | 2000-02-14 | 2,243,200 | 75.12 | 76.25 | 71.75 | 71.87 | 00:00:00 | | 2000-02-15 | 1,580,800 | 72.00 | 73.12 | 71.87 | 73.12 | 00:00:00 | | 2000-02-16 | 1,164,800 | 73.75 | 74.75 | 73.25 | 73.75 | 00:00:00 | | 2000-02-17 | 3,368,000 | 74.37 | 84.25 | 73.50 | 78.00 | 00:00:00 | | 2000-02-18 | 1,484,800 | 78.37 | 81.37 | 77.37 | 77.56 | 00:00:00 | | 2000-02-22 | 2,088,000 | 79.00 | 79.50 | 75.50 | 76.75 | 00:00:00 | | 2000-02-23 | 1,644,800 | 40.00 | 40.56 | 38.44 | 39.50 | 00:00:00 | | 2000-02-24 | 2,004,800 | 40.75 | 40.88 | 38.50 | 38.50 | 00:00:00 | | 2000-02-25 | 1,957,600 | 40.94 | 41.75 | 39.25 | 41.00 | 00:00:00 | | 2000-02-28 | 1,029,600 | 41.13 | 42.00 | 40.00 | 40.94 | 00:00:00 | | 2000-02-29 | 904,000 | 40.63 | 43.13 | 40.63 | 43.13 | 00:00:00 | | 2000-03-01 | 961,200 | 43.97 | 46.75 | 42.75 | 44.50 | 00:00:00 | | 2000-03-02 | 1,273,600 | 46.38 | 49.00 | 45.00 | 48.75 | 00:00:00 | | 2000-03-03 | 2,432,000 | 49.38 | 51.00 | 46.94 | 46.94 | 00:00:00 | | 2000-03-06 | 1,349,600 | 47.25 | 47.38 | 42.00 | 43.00 | 00:00:00 | | 2000-03-07 | 1,822,400 | 44.00 | 45.19 | 42.63 | 43.13 | 00:00:00 | | 2000-03-08 | 2,014,400 | 44.75 | 45.19 | 44.00 | 44.25 | 00:00:00 | | 2000-03-09 | 1,108,800 | 44.75 | 45.13 | 43.00 | 43.50 | 00:00:00 | | 2000-03-10 | 1,300,000 | 43.81 | 44.88 | 42.88 | 43.63 | 00:00:00 | | 2000-03-13 | 1,528,400 | 42.50 | 42.50 | 40.38 | 41.94 | 00:00:00 | | 2000-03-14 | 1,066,400 | 42.75 | 44.00 | 39.13 | 40.06 | 00:00:00 | | 2000-03-15 | 1,950,400 | 40.50 | 42.75 | 40.50 | 42.25 | 00:00:00 | | 2000-03-16 | 2,688,000 | 43.00 | 43.00 | 41.81 | 42.75 | 00:00:00 | | 2000-03-17 | 1,592,400 | 42.88 | 44.00 | 41.88 | 42.44 | 00:00:00 | | 2000-03-20 | 1,285,600 | 42.13 | 42.38 | 39.75 | 40.00 | 00:00:00 | | 2000-03-21 | 1,333,200 | 40.00 | 40.25 | 38.88 | 40.19 | 00:00:00 | | 2000-03-22 | 1,402,800 | 40.31 | 41.38 | 39.88 | 40.75 | 00:00:00 | | 2000-03-23 | 1,064,800 | 40.25 | 40.63 | 39.25 | 39.38 | 00:00:00 | | 2000-03-24 | 1,725,600 | 39.50 | 40.25 | 38.88 | 39.06 | 00:00:00 | | 2000-03-27 | 1,123,200 | 39.25 | 39.31 | 38.81 | 39.00 | 00:00:00 | | 2000-03-28 | 1,188,000 | 39.00 | 39.63 | 38.94 | 39.31 | 00:00:00 | | 2000-03-29 | 977,200 | 39.25 | 39.38 | 38.13 | 38.53 | 00:00:00 | | 2000-03-30 | 1,732,800 | 37.50 | 38.50 | 34.81 | 35.63 | 00:00:00 | | 2000-03-31 | 1,330,400 | 36.63 | 38.00 | 36.00 | 37.31 | 00:00:00 | | 2000-04-03 | 1,445,600 | 37.63 | 37.94 | 35.00 | 35.44 | 00:00:00 | | 2000-04-04 | 1,812,000 | 37.25 | 37.75 | 34.50 | 36.00 | 00:00:00 | | 2000-04-05 | 4,052,000 | 35.25 | 35.25 | 31.94 | 32.13 | 00:00:00 | | 2000-04-06 | 5,221,600 | 34.38 | 37.75 | 33.50 | 37.31 | 00:00:00 | | 2000-04-07 | 2,544,800 | 37.00 | 40.13 | 36.50 | 39.00 | 00:00:00 | | 2000-04-10 | 3,098,800 | 39.38 | 42.50 | 38.88 | 40.94 | 00:00:00 | | 2000-04-11 | 1,540,000 | 39.94 | 40.06 | 38.38 | 38.94 | 00:00:00 | | 2000-04-12 | 1,708,000 | 39.38 | 40.00 | 37.56 | 37.69 | 00:00:00 | | 2000-04-13 | 2,012,000 | 38.94 | 41.50 | 38.88 | 41.00 | 00:00:00 | | 2000-04-14 | 2,612,000 | 40.25 | 40.38 | 38.13 | 38.31 | 00:00:00 | | 2000-04-17 | 1,916,000 | 38.00 | 40.31 | 37.75 | 39.19 | 00:00:00 | | 2000-04-18 | 1,758,400 | 39.75 | 41.38 | 38.81 | 41.19 | 00:00:00 | | 2000-04-19 | 940,000 | 41.63 | 42.63 | 39.88 | 40.13 | 00:00:00 | | 2000-04-20 | 689,600 | 40.25 | 41.25 | 39.88 | 40.75 | 00:00:00 | | 2000-04-24 | 2,780,800 | 40.50 | 43.25 | 40.00 | 42.75 | 00:00:00 | | 2000-04-25 | 3,419,600 | 43.00 | 44.63 | 43.00 | 43.63 | 00:00:00 | | 2000-04-26 | 2,028,800 | 43.50 | 43.75 | 42.00 | 42.94 | 00:00:00 | | 2000-04-27 | 1,270,400 | 42.00 | 44.13 | 41.38 | 43.81 | 00:00:00 | | 2000-04-28 | 783,200 | 44.00 | 44.44 | 43.50 | 44.00 | 00:00:00 | | 2000-05-01 | 1,123,200 | 43.50 | 43.69 | 42.31 | 42.50 | 00:00:00 | | 2000-05-02 | 1,418,400 | 42.00 | 42.06 | 39.81 | 39.88 | 00:00:00 | | 2000-05-03 | 947,200 | 39.88 | 41.38 | 39.75 | 40.25 | 00:00:00 | | 2000-05-04 | 1,834,000 | 41.63 | 45.00 | 41.50 | 44.31 | 00:00:00 | | 2000-05-05 | 2,013,600 | 43.50 | 46.75 | 43.31 | 45.88 | 00:00:00 | | 2000-05-08 | 1,043,200 | 45.38 | 48.50 | 45.13 | 46.56 | 00:00:00 | | 2000-05-09 | 1,682,400 | 47.69 | 48.75 | 46.88 | 48.75 | 00:00:00 | | 2000-05-10 | 2,268,400 | 47.94 | 48.25 | 47.25 | 47.25 | 00:00:00 | | 2000-05-11 | 2,284,400 | 47.25 | 48.13 | 46.50 | 47.00 | 00:00:00 | | 2000-05-12 | 1,270,400 | 47.38 | 48.38 | 47.38 | 48.31 | 00:00:00 | | 2000-05-15 | 1,461,600 | 48.19 | 49.00 | 47.00 | 48.75 | 00:00:00 | | 2000-05-16 | 2,392,000 | 49.50 | 52.13 | 49.00 | 51.31 | 00:00:00 | | 2000-05-17 | 2,466,800 | 50.00 | 50.25 | 49.13 | 49.38 | 00:00:00 | | 2000-05-18 | 3,265,600 | 49.00 | 50.00 | 46.75 | 48.25 | 00:00:00 | | 2000-05-19 | 3,584,800 | 47.06 | 47.63 | 46.63 | 47.31 | 00:00:00 | | 2000-05-22 | 889,600 | 47.13 | 47.75 | 45.25 | 47.00 | 00:00:00 | | 2000-05-23 | 1,594,400 | 46.63 | 47.13 | 45.50 | 45.88 | 00:00:00 | | 2000-05-24 | 1,634,000 | 45.75 | 46.38 | 45.19 | 46.19 | 00:00:00 | | 2000-05-25 | 3,168,000 | 46.88 | 47.88 | 46.75 | 47.56 | 00:00:00 | | 2000-05-26 | 892,000 | 48.25 | 49.23 | 47.88 | 48.38 | 00:00:00 | | 2000-05-30 | 2,961,200 | 49.69 | 51.38 | 49.63 | 51.13 | 00:00:00 | | 2000-05-31 | 7,220,400 | 50.25 | 55.13 | 50.25 | 53.88 | 00:00:00 | | 2000-06-01 | 5,220,800 | 55.38 | 56.25 | 52.75 | 53.06 | 00:00:00 | | 2000-06-02 | 5,168,800 | 54.75 | 55.44 | 50.13 | 52.19 | 00:00:00 | | 2000-06-05 | 1,521,600 | 52.88 | 53.00 | 51.50 | 52.44 | 00:00:00 | | 2000-06-06 | 1,700,400 | 52.50 | 52.50 | 50.75 | 51.06 | 00:00:00 | | 2000-06-07 | 2,461,600 | 52.13 | 54.13 | 51.75 | 53.94 | 00:00:00 | | 2000-06-08 | 2,470,400 | 54.44 | 56.50 | 54.38 | 55.63 | 00:00:00 | | 2000-06-09 | 1,744,400 | 56.13 | 57.25 | 54.06 | 54.25 | 00:00:00 | | 2000-06-12 | 1,142,400 | 55.50 | 55.63 | 53.13 | 54.00 | 00:00:00 | | 2000-06-13 | 1,084,800 | 54.25 | 55.00 | 53.63 | 54.81 | 00:00:00 | | 2000-06-14 | 2,482,400 | 55.38 | 56.63 | 55.25 | 56.00 | 00:00:00 | | 2000-06-15 | 2,064,000 | 56.13 | 56.13 | 52.75 | 54.50 | 00:00:00 | | 2000-06-16 | 1,565,600 | 54.63 | 55.69 | 53.88 | 55.63 | 00:00:00 | | 2000-06-19 | 955,200 | 55.06 | 56.50 | 55.00 | 55.75 | 00:00:00 | | 2000-06-20 | 2,140,400 | 55.63 | 57.31 | 55.25 | 56.50 | 00:00:00 | | 2000-06-21 | 1,650,400 | 56.13 | 57.50 | 55.69 | 56.81 | 00:00:00 | | 2000-06-22 | 1,028,000 | 57.00 | 57.38 | 56.69 | 56.75 | 00:00:00 | | 2000-06-23 | 1,664,800 | 56.94 | 56.94 | 53.25 | 54.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
