Australia markets open in 3 hours 39 minutes

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.42-0.31 (-1.75%)
As of 03:21PM EDT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Oct 202417.6017.7617.3717.4217.423,145,105
09 Oct 202417.3517.7617.2017.7317.735,374,600
08 Oct 202417.4017.6017.3417.5317.534,580,000
07 Oct 202417.4517.5617.2717.2817.282,410,500
04 Oct 202417.4517.6317.2717.4917.494,669,500
03 Oct 202417.4517.5517.2717.3817.383,344,600
02 Oct 202417.5517.6317.4117.4617.465,699,900
01 Oct 202418.0318.1417.5017.6717.678,042,000
30 Sept 202417.6118.0717.5918.0218.026,174,800
27 Sept 202417.7317.7417.4117.4617.465,521,600
26 Sept 202417.5517.7817.3417.7417.744,871,900
25 Sept 202417.7517.8417.4417.4617.465,627,500
24 Sept 202417.7217.9317.6917.7317.736,604,300
23 Sept 202417.6417.8017.5217.7217.725,737,300
20 Sept 202417.6717.7817.3417.5117.5111,154,000
19 Sept 202418.0718.1317.6917.7617.765,523,900
18 Sept 202417.8818.0017.5917.8817.885,386,900
17 Sept 202417.8517.9217.5417.8517.858,339,100
16 Sept 202418.0918.2017.9818.0718.074,808,000
13 Sept 202418.0218.4117.9618.4118.417,876,000
12 Sept 202417.9718.2617.8918.0118.017,706,800
11 Sept 202417.6017.9817.3117.9617.968,703,000
10 Sept 202417.8817.9917.0117.5217.529,158,600
09 Sept 202418.0918.1317.8017.8017.807,193,500
06 Sept 202418.5118.7417.9718.0818.088,537,000
05 Sept 202418.9418.9518.3918.4318.435,961,600
04 Sept 202418.6419.0818.5518.9618.9612,478,200
03 Sept 202418.6318.8818.3718.5218.5210,808,500
30 Aug 202418.7318.8718.6718.8718.8710,070,600
29 Aug 202418.5518.8118.5018.7318.738,519,600
28 Aug 202418.7618.8218.4518.5618.564,342,500
27 Aug 202418.5418.8918.4818.7618.763,983,400
26 Aug 202418.6118.7018.4518.6018.604,279,500
23 Aug 202418.4718.5718.2718.5618.565,133,200
22 Aug 202418.1318.5418.1318.3918.395,776,100
21 Aug 202418.2218.3918.1218.1318.134,640,600
20 Aug 202418.1418.3018.1018.2718.274,283,300
19 Aug 202418.1918.3417.8618.2918.297,817,900
16 Aug 202418.3018.4418.1518.2618.265,640,100
15 Aug 202418.1018.5818.0818.3318.338,984,300
14 Aug 202417.2018.0517.1518.0118.0116,079,300
13 Aug 202417.2317.2316.9117.1317.137,728,500
12 Aug 202417.3317.3617.0117.0817.085,393,300
09 Aug 202417.2917.6117.2017.4317.437,333,500
08 Aug 202417.0217.2616.9617.1617.168,850,500
07 Aug 202417.0517.0916.6116.7916.796,596,400
06 Aug 202416.8617.2016.6816.9116.9110,189,300
05 Aug 202416.0317.0415.8116.6816.6812,808,800
02 Aug 202417.3017.3216.7216.9916.9912,080,600
01 Aug 202417.2517.6417.1117.5417.5415,705,500
31 July 202417.3018.0216.8617.4317.4329,987,300
30 July 202416.5516.6316.2216.4116.4110,176,400
29 July 202416.9517.0816.5016.6716.677,961,300
26 July 202416.9317.2416.8617.1017.109,088,500
25 July 202416.5017.3316.5016.8016.8010,311,800
24 July 202416.9216.9516.4516.5016.508,259,200
23 July 202417.0517.4716.9216.9516.959,466,500
22 July 202416.7817.1816.7816.9816.986,213,600
19 July 202416.3116.8816.3116.8116.817,446,800
18 July 202416.5016.8816.3016.3416.3411,501,700
17 July 202416.6116.7016.3216.3816.388,822,000
16 July 202417.1617.3316.6416.6516.658,416,700
15 July 202417.4017.4017.0117.0817.085,732,300
12 July 202417.1317.4017.0717.2817.287,440,200
11 July 202417.0017.2316.9217.1017.1011,985,900
10 July 202416.2017.0016.0816.9816.9813,868,200
09 July 202416.4216.4215.6815.8115.8111,805,600
08 July 202416.5016.6016.3216.3616.365,806,300
05 July 202416.6516.7316.3216.4016.406,547,400
03 July 202416.5216.8516.4116.8216.823,979,100
02 July 202416.2716.6216.1016.5516.557,818,300
01 July 202416.3716.5515.6216.3416.3418,722,200
28 June 202416.3816.4716.1616.2516.257,805,200
27 June 202416.5016.5616.2216.2616.266,462,200
26 June 202416.5016.5716.1616.2516.258,568,600
25 June 202416.4916.5916.3716.5016.5012,386,500
24 June 202416.8316.9116.4616.4916.497,565,000
21 June 202417.0117.1116.8316.9616.967,845,200
20 June 202416.8517.1316.7817.0617.068,225,700
18 June 202417.1217.5016.9517.0117.016,883,500
17 June 202417.2217.2416.8117.1217.126,153,700
14 June 202417.3317.4017.0417.1617.169,716,500
13 June 202417.1017.4517.0717.4017.4011,222,200
12 June 202417.5017.6917.0717.2217.229,708,100
11 June 202416.7917.6316.7517.3417.3411,027,900
10 June 202416.7116.9316.5916.8516.858,188,800
07 June 202416.4616.9016.3216.8216.826,991,300
06 June 202416.9117.1616.5016.6116.616,988,400
05 June 202416.7516.8916.6216.8816.887,300,900
04 June 202416.8717.0916.6116.6316.637,509,400
03 June 202417.0617.3916.9216.9816.989,529,500
31 May 202416.9417.0816.6416.9316.9312,779,000
30 May 202416.5216.9316.4916.9016.906,426,300
29 May 202416.6216.6616.3516.4516.455,132,800
28 May 202416.5816.9016.3716.7616.766,833,400
24 May 202416.8716.9016.5916.6016.606,583,700
23 May 202416.9317.0716.6116.7616.768,394,900
22 May 202416.5017.1216.4716.8816.8812,798,100
21 May 202416.7016.8016.5416.5916.598,967,100
20 May 202416.4516.8216.4516.8116.817,977,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...