Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teva Pharmaceutical Industries ADR (NY: TEVA )

13.81 +0.56 (+4.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 14.35 14.10 14.10 14.11 10,247,164 -0.32(-2.22%)
Mar 27, 2024 14.19 14.45 14.16 14.43 12,251,994 +0.29(+2.05%)
Mar 26, 2024 14.06 14.23 13.99 14.14 7,542,863 +0.08(+0.57%)
Mar 25, 2024 13.99 14.17 13.86 14.06 8,036,332 +0.17(+1.22%)
Mar 22, 2024 13.72 13.97 13.69 13.89 9,282,577 +0.14(+1.02%)
Mar 21, 2024 13.52 13.80 13.47 13.75 7,924,586 +0.27(+2.00%)
Mar 20, 2024 13.25 13.50 13.23 13.48 3,552,123 +0.13(+0.97%)
Mar 19, 2024 13.29 13.42 13.17 13.35 4,843,424 +0.03(+0.23%)
Mar 18, 2024 13.45 13.51 13.30 13.32 4,159,147 -0.11(-0.82%)
Mar 15, 2024 13.38 13.65 13.35 13.43 6,242,152 -0.07(-0.52%)
Mar 14, 2024 13.64 13.75 13.30 13.50 10,773,852 -0.15(-1.10%)
Mar 13, 2024 13.50 13.77 13.48 13.65 7,103,254 +0.16(+1.19%)
Mar 12, 2024 13.36 13.53 13.23 13.49 7,610,205 +0.14(+1.05%)
Mar 11, 2024 13.57 13.60 13.32 13.35 6,579,769 -0.27(-1.98%)
Mar 08, 2024 13.69 13.93 13.56 13.62 10,115,456 -0.09(-0.66%)
Mar 07, 2024 13.40 13.78 13.21 13.71 12,136,680 +0.18(+1.33%)
Mar 06, 2024 13.58 13.65 13.39 13.53 7,447,401 -0.01(-0.07%)
Mar 05, 2024 13.48 13.79 13.36 13.54 13,391,241 +0.10(+0.74%)
Mar 04, 2024 13.58 13.62 13.25 13.44 14,026,069 -0.06(-0.44%)
Mar 01, 2024 13.18 13.56 13.12 13.50 9,125,179 +0.35(+2.66%)
Feb 29, 2024 13.20 13.21 13.01 13.15 10,522,353 +0.06(+0.46%)
Feb 28, 2024 13.22 13.29 13.01 13.09 8,047,828 -0.21(-1.58%)
Feb 27, 2024 13.15 13.36 13.06 13.30 7,961,722 +0.01(+0.08%)
Feb 26, 2024 13.51 13.53 13.11 13.29 16,815,208 +0.40(+3.10%)
Feb 23, 2024 13.09 13.09 12.61 12.89 12,561,086 -0.16(-1.23%)
Feb 22, 2024 13.05 13.15 12.93 13.05 7,833,461 +0.05(+0.38%)
Feb 21, 2024 13.27 13.32 12.86 13.00 9,343,977 -0.07(-0.54%)
Feb 20, 2024 13.19 13.28 13.03 13.07 11,815,583 +0.05(+0.38%)
Feb 16, 2024 13.20 13.24 13.00 13.02 5,689,990 -0.18(-1.36%)
Feb 15, 2024 13.20 13.35 13.07 13.20 12,420,712 +0.03(+0.23%)
Feb 14, 2024 13.07 13.17 12.84 13.17 7,693,523 +0.25(+1.93%)
Feb 13, 2024 12.79 12.95 12.66 12.92 11,009,803 +0.01(+0.08%)
Feb 12, 2024 12.49 13.02 12.43 12.91 23,058,400 +0.90(+7.49%)
Feb 09, 2024 12.01 12.05 11.83 12.01 6,326,546 -0.08(-0.66%)
Feb 08, 2024 12.10 12.15 11.93 12.09 7,088,968 -0.05(-0.41%)
Feb 07, 2024 12.31 12.43 12.12 12.14 6,834,735 -0.11(-0.90%)
Feb 06, 2024 12.42 12.51 12.24 12.25 9,900,093 -0.13(-1.05%)
Feb 05, 2024 12.27 12.45 12.13 12.38 14,434,357 +0.10(+0.81%)
Feb 02, 2024 12.42 12.43 12.03 12.28 11,918,707 -0.18(-1.44%)
Feb 01, 2024 12.17 12.48 12.00 12.46 16,253,991 +0.36(+2.98%)
Jan 31, 2024 11.67 12.64 11.62 12.10 29,904,522 +0.37(+3.15%)
Jan 30, 2024 11.82 11.82 11.48 11.73 31,649,720 -0.10(-0.85%)
Jan 29, 2024 11.86 11.92 11.76 11.83 9,383,899 -0.08(-0.67%)
Jan 26, 2024 11.79 11.94 11.77 11.91 8,070,512 +0.08(+0.68%)
Jan 25, 2024 11.97 11.99 11.70 11.83 9,313,343 -0.14(-1.17%)
Jan 24, 2024 12.01 12.21 11.77 11.97 15,429,373 -0.02(-0.17%)
Jan 23, 2024 11.78 12.05 11.73 11.99 21,195,390 +0.50(+4.35%)
Jan 22, 2024 11.12 11.53 11.08 11.49 13,516,839 +0.31(+2.77%)
Jan 19, 2024 10.89 11.22 10.86 11.18 10,018,541 +0.19(+1.73%)
Jan 18, 2024 11.03 11.10 10.91 10.99 5,326,942 -0.04(-0.36%)
Jan 17, 2024 10.92 11.06 10.83 11.03 12,276,025 +0.03(+0.27%)
Jan 16, 2024 11.17 11.17 10.90 11.00 14,809,698 -0.32(-2.83%)
Jan 12, 2024 11.44 11.54 11.30 11.32 8,409,261 -0.08(-0.70%)
Jan 11, 2024 11.50 11.64 11.36 11.40 8,089,971 -0.09(-0.78%)
Jan 10, 2024 11.39 11.53 11.11 11.49 11,831,710 +0.09(+0.79%)
Jan 09, 2024 11.45 11.54 11.27 11.40 12,587,534 -0.07(-0.61%)
Jan 08, 2024 11.29 11.49 11.24 11.47 14,129,305 +0.14(+1.24%)
Jan 05, 2024 10.77 11.35 10.75 11.33 11,789,616 +0.45(+4.14%)
Jan 04, 2024 10.96 11.33 10.80 10.88 13,812,354 -0.07(-0.64%)
Jan 03, 2024 10.86 11.15 10.78 10.95 14,525,275 +0.28(+2.62%)
Jan 02, 2024 10.47 10.84 10.45 10.67 13,362,138 +0.23(+2.20%)
Dec 29, 2023 10.40 10.51 10.40 10.44 3,905,021 -0.03(-0.29%)
Dec 28, 2023 10.45 10.57 10.39 10.47 4,455,801 -0.06(-0.57%)
Dec 27, 2023 10.43 10.59 10.43 10.53 4,297,746 +0.05(+0.48%)
Dec 26, 2023 10.41 10.53 10.34 10.48 5,612,032 +0.00(+0.00%)
Dec 22, 2023 10.55 10.70 10.44 10.48 4,774,851 -0.11(-1.04%)
Dec 21, 2023 10.49 10.62 10.37 10.59 5,887,730 +0.18(+1.73%)
Dec 20, 2023 10.65 10.65 10.41 10.41 7,526,495 -0.22(-2.07%)
Dec 19, 2023 10.13 10.65 10.13 10.63 9,057,327 +0.50(+4.94%)
Dec 18, 2023 10.19 10.21 10.00 10.13 6,923,446 +0.15(+1.50%)
Dec 15, 2023 10.23 10.29 9.900 9.980 8,409,268 -0.25(-2.44%)
Dec 14, 2023 10.15 10.48 10.12 10.23 10,858,267 +0.08(+0.79%)
Dec 13, 2023 9.580 10.27 9.560 10.15 10,721,937 +0.48(+4.96%)
Dec 12, 2023 9.400 9.705 9.400 9.670 6,018,293 +0.22(+2.33%)
Dec 11, 2023 9.730 9.790 9.350 9.450 9,802,431 -0.37(-3.77%)
Dec 08, 2023 9.930 9.980 9.800 9.820 4,402,441 -0.15(-1.50%)
Dec 07, 2023 9.850 9.980 9.700 9.970 5,552,995 +0.14(+1.42%)
Dec 06, 2023 10.07 10.18 9.800 9.830 4,497,868 -0.23(-2.29%)
Dec 05, 2023 10.06 10.17 10.00 10.06 9,038,430 +0.03(+0.30%)
Dec 04, 2023 9.650 10.05 9.640 10.03 7,766,232 +0.32(+3.30%)
Dec 01, 2023 9.820 9.870 9.610 9.710 6,573,588 -0.11(-1.12%)
Nov 30, 2023 9.640 10.00 9.610 9.820 10,012,156 +0.13(+1.34%)
Nov 29, 2023 9.760 9.820 9.630 9.690 8,543,830 -0.11(-1.12%)
Nov 28, 2023 9.850 9.854 9.632 9.800 8,596,718 -0.08(-0.81%)
Nov 27, 2023 9.820 10.07 9.700 9.880 17,073,092 +0.33(+3.46%)
Nov 24, 2023 9.500 9.620 9.470 9.550 3,170,281 +0.09(+0.95%)
Nov 22, 2023 9.410 9.520 9.360 9.460 8,104,028 +0.19(+2.05%)
Nov 21, 2023 9.380 9.580 9.265 9.270 9,801,920 -0.18(-1.90%)
Nov 20, 2023 9.060 9.480 9.040 9.450 9,643,896 +0.40(+4.42%)
Nov 17, 2023 8.840 9.070 8.830 9.050 7,245,752 +0.29(+3.31%)
Nov 16, 2023 8.910 8.955 8.640 8.760 7,222,710 -0.20(-2.23%)
Nov 15, 2023 8.940 9.035 8.720 8.960 9,486,272 +0.05(+0.56%)
Nov 14, 2023 8.900 8.960 8.815 8.910 6,133,306 +0.09(+1.02%)
Nov 13, 2023 8.600 8.990 8.550 8.820 10,736,020 +0.14(+1.61%)
Nov 10, 2023 8.810 8.850 8.545 8.680 8,372,122 -0.09(-1.03%)
Nov 09, 2023 9.130 9.150 8.700 8.770 8,485,295 -0.38(-4.15%)
Nov 08, 2023 9.270 9.569 9.120 9.150 12,222,906 +0.11(+1.22%)
Nov 07, 2023 9.070 9.205 8.950 9.040 13,120,487 -0.01(-0.11%)
Nov 06, 2023 8.980 9.115 8.960 9.050 7,761,172 +0.06(+0.67%)
Nov 03, 2023 8.790 9.110 8.770 8.990 8,121,383 +0.21(+2.39%)
Nov 02, 2023 8.850 8.880 8.715 8.780 5,234,214 +0.02(+0.23%)
Nov 01, 2023 8.620 8.810 8.600 8.760 6,676,692 +0.18(+2.10%)
Oct 31, 2023 8.590 8.620 8.420 8.580 7,136,567 +0.03(+0.35%)
Oct 30, 2023 8.230 8.600 8.225 8.550 11,130,472 +0.43(+5.30%)
Oct 27, 2023 8.240 8.270 8.100 8.120 4,086,916 -0.15(-1.81%)
Oct 26, 2023 8.170 8.360 8.140 8.270 5,304,893 +0.06(+0.73%)
Oct 25, 2023 8.200 8.385 8.185 8.210 4,796,507 +0.02(+0.24%)
Oct 24, 2023 8.220 8.270 8.070 8.190 7,996,382 +0.01(+0.12%)
Oct 23, 2023 8.110 8.270 8.055 8.180 6,020,162 +0.06(+0.74%)
Oct 20, 2023 8.130 8.270 8.115 8.120 7,339,764 -0.04(-0.49%)
Oct 19, 2023 8.450 8.460 8.160 8.160 7,576,969 -0.30(-3.55%)
Oct 18, 2023 8.570 8.700 8.460 8.460 8,327,108 -0.20(-2.31%)
Oct 17, 2023 8.680 8.790 8.605 8.660 6,370,309 -0.08(-0.92%)
Oct 16, 2023 8.660 8.790 8.640 8.740 6,604,064 +0.08(+0.92%)
Oct 13, 2023 8.950 8.950 8.485 8.660 11,868,665 -0.27(-3.02%)
Oct 12, 2023 8.920 9.020 8.785 8.930 11,860,782 -0.11(-1.22%)
Oct 11, 2023 9.240 9.280 8.975 9.040 5,710,152 -0.21(-2.27%)
Oct 10, 2023 8.870 9.430 8.850 9.250 13,192,441 +0.43(+4.88%)
Oct 09, 2023 9.100 9.225 8.790 8.820 16,944,058 -0.60(-6.37%)
Oct 06, 2023 9.280 9.595 9.190 9.420 8,291,828 +0.08(+0.86%)
Oct 05, 2023 9.040 9.360 8.940 9.340 13,952,643 +0.15(+1.63%)
Oct 04, 2023 9.740 9.760 9.050 9.190 16,918,042 -0.41(-4.27%)
Oct 03, 2023 9.800 9.880 9.520 9.600 9,697,879 -0.41(-4.10%)
Oct 02, 2023 10.21 10.26 9.960 10.01 7,224,338 -0.19(-1.86%)
Sep 29, 2023 10.24 10.34 10.16 10.20 5,398,325 -0.02(-0.20%)
Sep 28, 2023 10.03 10.25 10.01 10.22 6,715,262 +0.21(+2.10%)
Sep 27, 2023 10.20 10.23 9.850 10.01 9,179,846 -0.21(-2.05%)
Sep 26, 2023 10.19 10.40 10.19 10.22 7,641,387 -0.03(-0.29%)
Sep 25, 2023 10.30 10.27 10.18 10.25 6,711,584 -0.10(-0.97%)
Sep 22, 2023 10.37 10.54 10.32 10.35 7,139,258 +0.01(+0.10%)
Sep 21, 2023 10.61 10.63 10.32 10.34 7,731,426 -0.36(-3.36%)
Sep 20, 2023 10.38 10.72 10.38 10.70 8,793,669 +0.41(+3.98%)
Sep 19, 2023 10.54 10.56 10.26 10.29 7,997,295 -0.25(-2.37%)
Sep 18, 2023 10.54 10.66 10.52 10.54 10,613,565 -0.05(-0.47%)
Sep 15, 2023 10.54 10.66 10.53 10.59 8,816,823 +0.03(+0.28%)
Sep 14, 2023 10.32 10.59 10.30 10.56 12,047,162 +0.23(+2.23%)
Sep 13, 2023 10.05 10.36 10.02 10.33 12,482,872 +0.30(+2.99%)
Sep 12, 2023 10.05 10.14 9.980 10.03 12,096,893 -0.01(-0.10%)
Sep 11, 2023 9.740 10.05 9.730 10.04 13,436,505 +0.42(+4.37%)
Sep 08, 2023 9.410 9.660 9.390 9.620 6,553,673 +0.27(+2.89%)
Sep 07, 2023 9.380 9.390 9.260 9.350 6,590,769 -0.13(-1.37%)
Sep 06, 2023 9.530 9.540 9.390 9.480 7,669,973 -0.08(-0.84%)
Sep 05, 2023 9.780 9.790 9.540 9.560 7,783,407 -0.28(-2.85%)
Sep 01, 2023 9.850 9.930 9.790 9.840 5,819,655 +0.08(+0.82%)
Aug 31, 2023 9.610 9.860 9.615 9.760 8,005,707 +0.07(+0.72%)
Aug 30, 2023 9.700 9.790 9.680 9.690 4,020,130 -0.06(-0.62%)
Aug 29, 2023 9.640 9.810 9.620 9.750 4,267,466 +0.08(+0.83%)
Aug 28, 2023 9.570 9.740 9.570 9.670 5,401,510 -0.03(-0.31%)
Aug 25, 2023 9.720 9.750 9.510 9.700 5,052,534 +0.03(+0.31%)
Aug 24, 2023 9.700 9.880 9.650 9.670 5,750,287 -0.07(-0.72%)
Aug 23, 2023 9.730 9.800 9.700 9.740 4,756,705 -0.01(-0.10%)
Aug 22, 2023 9.700 9.930 9.665 9.750 10,391,171 +0.14(+1.46%)
Aug 21, 2023 9.630 9.650 9.550 9.610 5,314,417 +0.05(+0.52%)
Aug 18, 2023 9.370 9.619 9.370 9.560 6,951,148 +0.05(+0.53%)
Aug 17, 2023 9.370 9.530 9.220 9.510 12,476,452 +0.09(+0.96%)
Aug 16, 2023 9.480 9.535 9.410 9.420 5,224,819 -0.11(-1.15%)
Aug 15, 2023 9.490 9.640 9.440 9.530 6,091,104 -0.02(-0.21%)
Aug 14, 2023 9.695 9.707 9.490 9.550 6,760,172 -0.23(-2.35%)
Aug 11, 2023 9.620 9.838 9.574 9.780 5,534,098 +0.13(+1.35%)
Aug 10, 2023 9.740 9.800 9.540 9.650 7,701,185 -0.03(-0.31%)
Aug 09, 2023 9.790 9.920 9.660 9.680 6,531,322 -0.10(-1.02%)
Aug 08, 2023 9.520 9.800 9.500 9.780 6,899,359 +0.15(+1.56%)
Aug 07, 2023 9.760 9.805 9.575 9.630 8,996,952 -0.13(-1.33%)
Aug 04, 2023 9.570 9.995 9.470 9.760 15,876,477 +0.19(+1.99%)
Aug 03, 2023 9.130 9.605 9.090 9.570 17,646,552 +0.32(+3.46%)
Aug 02, 2023 8.750 9.490 8.740 9.250 33,122,704 +0.96(+11.58%)
Aug 01, 2023 8.300 8.430 8.210 8.290 14,340,485 -0.11(-1.31%)
Jul 31, 2023 8.450 8.460 8.310 8.400 8,429,871 -0.16(-1.87%)
Jul 28, 2023 8.450 8.615 8.430 8.560 7,457,247 +0.14(+1.66%)
Jul 27, 2023 8.500 8.600 8.380 8.420 7,461,300 -0.10(-1.17%)
Jul 26, 2023 8.470 8.530 8.400 8.520 11,367,095 +0.12(+1.43%)
Jul 25, 2023 8.500 8.580 8.380 8.400 10,601,365 -0.24(-2.78%)
Jul 24, 2023 8.500 8.750 8.482 8.640 11,463,129 +0.13(+1.53%)
Jul 21, 2023 8.470 8.550 8.400 8.510 10,668,692 +0.04(+0.47%)
Jul 20, 2023 8.590 8.680 8.420 8.470 10,758,010 -0.09(-1.05%)
Jul 19, 2023 8.230 8.570 8.211 8.560 14,677,673 +0.43(+5.29%)
Jul 18, 2023 7.970 8.170 7.950 8.130 7,020,621 +0.11(+1.37%)
Jul 17, 2023 8.120 8.130 8.020 8.020 11,828,686 -0.19(-2.31%)
Jul 14, 2023 8.230 8.310 8.170 8.210 11,256,512 +0.11(+1.36%)
Jul 13, 2023 8.170 8.220 8.071 8.100 7,190,946 +0.03(+0.37%)
Jul 12, 2023 8.230 8.240 8.030 8.070 8,119,813 -0.06(-0.74%)
Jul 11, 2023 7.920 8.155 7.920 8.130 9,794,083 +0.23(+2.91%)
Jul 10, 2023 7.940 7.955 7.800 7.900 11,440,546 -0.06(-0.75%)
Jul 07, 2023 7.830 8.010 7.810 7.960 14,520,158 +0.13(+1.66%)
Jul 06, 2023 7.520 7.860 7.460 7.830 21,816,038 +0.34(+4.54%)
Jul 05, 2023 7.510 7.730 7.420 7.490 13,585,368 +0.01(+0.13%)
Jul 03, 2023 7.540 7.550 7.440 7.480 4,038,708 -0.05(-0.66%)
Jun 30, 2023 7.620 7.650 7.520 7.530 8,265,639 -0.04(-0.53%)
Jun 29, 2023 7.500 7.640 7.450 7.570 8,560,851 +0.07(+0.93%)
Jun 28, 2023 7.590 7.610 7.490 7.500 7,545,548 -0.14(-1.83%)
Jun 27, 2023 7.640 7.755 7.470 7.640 8,278,448 +0.00(+0.00%)
Jun 26, 2023 7.630 7.720 7.600 7.640 7,670,070 +0.02(+0.26%)
Jun 23, 2023 7.530 7.720 7.400 7.620 8,963,458 +0.07(+0.93%)
Jun 22, 2023 7.470 7.590 7.400 7.550 12,122,638 +0.08(+1.07%)
Jun 21, 2023 7.510 7.520 7.400 7.470 13,893,916 -0.08(-1.06%)
Jun 20, 2023 7.480 7.620 7.445 7.550 15,738,149 +0.01(+0.13%)
Jun 16, 2023 7.600 7.620 7.520 7.540 15,292,811 -0.04(-0.53%)
Jun 15, 2023 7.480 7.655 7.445 7.580 19,422,212 -1.48(-16.34%)
May 08, 2023 8.840 9.090 8.835 9.060 10,102,068 +0.29(+3.31%)
May 05, 2023 8.750 8.825 8.700 8.770 5,656,115 +0.10(+1.15%)
May 04, 2023 8.740 8.780 8.600 8.670 5,689,227 -0.13(-1.48%)
May 03, 2023 8.830 8.930 8.730 8.800 6,532,088 +0.00(+0.00%)
May 02, 2023 8.780 8.830 8.690 8.800 6,966,456 -0.04(-0.45%)
May 01, 2023 8.770 8.900 8.720 8.840 5,083,272 +0.11(+1.26%)
Apr 28, 2023 8.490 8.780 8.490 8.730 9,530,579 +0.21(+2.46%)
Apr 27, 2023 8.280 8.610 8.195 8.520 7,173,390 +0.31(+3.78%)
Apr 26, 2023 8.220 8.250 8.130 8.210 6,366,403 -0.02(-0.24%)
Apr 25, 2023 8.310 8.355 8.200 8.230 5,766,547 -0.12(-1.44%)
Apr 24, 2023 8.320 8.350 8.275 8.350 5,419,046 +0.00(+0.00%)
Apr 21, 2023 8.300 8.410 8.300 8.350 3,972,780 +0.00(+0.00%)
Apr 20, 2023 8.350 8.430 8.305 8.350 7,918,443 -0.14(-1.65%)
Apr 19, 2023 8.470 8.530 8.415 8.490 11,691,993 -0.05(-0.59%)
Apr 18, 2023 8.550 8.620 8.490 8.540 13,580,308 +0.04(+0.47%)
Apr 17, 2023 8.350 8.560 8.290 8.500 11,959,735 +0.21(+2.53%)
Apr 14, 2023 8.600 8.690 8.100 8.290 35,023,140 -0.97(-10.48%)
Apr 13, 2023 9.420 9.465 9.230 9.260 9,210,342 -0.10(-1.07%)
Apr 12, 2023 9.560 9.600 9.270 9.360 7,729,808 -0.11(-1.16%)
Apr 11, 2023 9.530 9.585 9.460 9.470 6,780,766 +0.06(+0.64%)
Apr 10, 2023 9.270 9.455 9.220 9.410 5,751,535 +0.14(+1.51%)
Apr 06, 2023 9.270 9.340 9.245 9.270 8,031,684 +0.07(+0.76%)
Apr 05, 2023 9.150 9.240 9.070 9.200 5,358,941 +0.10(+1.10%)
Apr 04, 2023 9.180 9.220 9.020 9.100 10,319,496 -0.02(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.