Australia markets open in 2 hours 47 minutes

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.65-0.43 (-2.52%)
At close: 04:00PM EDT
16.67 +0.02 (+0.12%)
After hours: 04:57PM EDT
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 202417.1617.3316.6416.6516.658,367,094
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
17 May 202416.1416.3516.0516.2916.297,790,000
16 May 202416.7916.8716.1016.3016.3016,646,000
15 May 202417.0117.1316.7116.7816.7812,698,400
14 May 202416.8817.1016.7817.0917.0914,462,600
13 May 202416.3016.9916.2916.8816.8818,576,400
10 May 202416.0716.5716.0716.2516.2513,820,200
09 May 202415.7116.2515.5216.0016.0016,780,300
08 May 202414.5716.1314.5415.7415.7438,497,800
07 May 202413.9514.1013.8713.9513.9513,632,000
06 May 202413.9214.1113.8814.0614.069,146,500
03 May 202414.1514.1613.9613.9813.987,051,100
02 May 202413.9214.1313.8114.0814.088,987,400
01 May 202413.9814.1413.7013.9813.989,671,000
30 Apr 202413.9914.1913.9414.0514.058,541,700
29 Apr 202413.8314.3313.8314.1014.1010,470,500
26 Apr 202413.3113.9813.3113.8113.8110,278,700
25 Apr 202412.8113.3012.8013.2513.258,522,100
24 Apr 202412.9813.0912.8613.0113.017,499,700
23 Apr 202412.9413.0312.7813.0113.018,982,100
22 Apr 202412.9412.9812.6912.8812.887,945,200
19 Apr 202412.6613.0112.5112.8612.8610,125,000
18 Apr 202413.1713.2112.7512.7812.788,957,300
17 Apr 202413.2413.2912.9913.1813.186,571,600
16 Apr 202413.2613.2913.0613.0913.098,088,000
15 Apr 202413.5313.5713.1313.2313.2313,512,300
12 Apr 202413.7013.7013.0713.3013.3015,238,800
11 Apr 202413.7113.9913.6813.8713.879,571,300
10 Apr 202413.8014.0013.8013.8513.856,205,300
09 Apr 202414.1014.1413.7513.9713.9710,204,900
08 Apr 202414.3314.4714.1614.2014.206,724,200
05 Apr 202414.2014.3313.9514.2514.259,242,700
04 Apr 202414.0114.2313.9013.9313.938,246,300
03 Apr 202413.7814.1713.7414.1214.128,607,100
02 Apr 202413.8313.8813.6513.8613.866,692,700
01 Apr 202414.1814.1813.8613.9113.915,683,200
28 Mar 202414.3514.4113.9714.1114.1110,247,100
27 Mar 202414.1914.4514.1614.4314.4312,252,200
26 Mar 202414.0614.2314.0014.1414.147,543,000
25 Mar 202413.9914.1713.8614.0614.068,037,400
22 Mar 202413.7213.9713.6913.8913.899,279,900
21 Mar 202413.5213.8013.4713.7513.757,924,500
20 Mar 202413.2513.5013.2313.4813.483,552,100
19 Mar 202413.2913.4213.1713.3513.354,843,400
18 Mar 202413.4513.5113.3013.3213.324,159,100
15 Mar 202413.3813.6513.3513.4313.436,235,100
14 Mar 202413.6413.7513.3013.5013.5010,773,800
13 Mar 202413.5013.7713.4813.6513.657,104,200
12 Mar 202413.3613.5313.2313.4913.497,610,200
11 Mar 202413.5713.6013.3213.3513.356,579,700
08 Mar 202413.6913.9313.5613.6213.6210,115,400
07 Mar 202413.4013.7813.2113.7113.7112,139,400
06 Mar 202413.5813.6513.4013.5313.537,447,400
05 Mar 202413.4813.7913.3613.5413.5412,058,800
04 Mar 202413.5813.6213.2513.4413.4414,026,600
01 Mar 202413.1813.5613.1213.5013.509,125,100
29 Feb 202413.2013.2113.0113.1513.1510,546,600
28 Feb 202413.2213.2913.0113.0913.098,047,800
27 Feb 202413.1513.3613.0613.3013.307,961,700
26 Feb 202413.5113.5313.1113.2913.2916,817,600
23 Feb 202413.0913.0912.6112.8912.8912,560,900
22 Feb 202413.0513.1512.9313.0513.057,834,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...