Get the news straight to your inbox every day.

Stay in the loop every day with Yahoo Finance's free Fully Briefed newsletter.

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.52-0.06 (-0.57%)

At close: 4:00PM EST

10.54 +0.02 (0.19%)
After hours: 6:30PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	10.55	10.77	10.20	10.52	10.52	10,351,830
04 Mar 2021	10.75	10.85	10.23	10.58	10.58	14,049,800
03 Mar 2021	10.80	10.98	10.74	10.92	10.92	6,663,300
02 Mar 2021	10.92	10.93	10.67	10.73	10.73	7,450,700
01 Mar 2021	10.98	11.06	10.77	10.92	10.92	7,419,000
26 Feb 2021	10.93	10.99	10.58	10.76	10.76	7,945,800
25 Feb 2021	11.19	11.30	10.84	11.00	11.00	9,897,600
24 Feb 2021	10.61	11.47	10.53	11.32	11.32	15,987,500
23 Feb 2021	10.77	10.80	10.39	10.61	10.61	11,239,300
22 Feb 2021	10.92	11.13	10.81	10.84	10.84	8,673,900
19 Feb 2021	10.97	11.21	10.91	11.04	11.04	8,928,000
18 Feb 2021	11.17	11.21	10.91	10.94	10.94	9,198,700
17 Feb 2021	11.22	11.39	11.12	11.30	11.30	8,653,800
16 Feb 2021	11.30	11.39	11.10	11.37	11.37	9,116,100
12 Feb 2021	11.30	11.50	11.09	11.12	11.12	10,423,500
11 Feb 2021	12.05	12.10	11.21	11.30	11.30	23,019,100
10 Feb 2021	13.04	13.06	11.60	11.92	11.92	36,335,900
09 Feb 2021	12.73	13.30	12.63	12.81	12.81	12,771,900
08 Feb 2021	12.33	12.84	12.29	12.71	12.71	8,655,100
05 Feb 2021	12.48	12.48	12.14	12.24	12.24	4,122,100
04 Feb 2021	12.45	12.63	12.29	12.33	12.33	4,831,200
03 Feb 2021	12.22	12.52	12.10	12.40	12.40	5,523,400
02 Feb 2021	12.25	12.55	12.16	12.23	12.23	7,588,100
01 Feb 2021	11.96	12.14	11.69	12.01	12.01	8,886,100
29 Jan 2021	12.18	12.30	11.63	11.78	11.78	10,094,300
28 Jan 2021	12.16	12.51	12.09	12.25	12.25	7,182,100
27 Jan 2021	12.16	12.30	11.95	12.22	12.22	11,566,500
26 Jan 2021	12.43	12.48	12.15	12.32	12.32	5,263,100
25 Jan 2021	12.50	12.65	12.21	12.40	12.40	8,119,300
22 Jan 2021	11.79	12.65	11.71	12.55	12.55	9,529,400
21 Jan 2021	12.22	12.28	11.82	11.97	11.97	5,833,400
20 Jan 2021	12.45	12.55	12.02	12.18	12.18	8,126,800
19 Jan 2021	12.21	12.66	12.06	12.55	12.55	15,602,100
15 Jan 2021	11.64	12.06	11.50	11.96	11.96	12,430,500
14 Jan 2021	11.60	11.70	11.37	11.50	11.50	7,996,700
13 Jan 2021	11.88	11.91	11.43	11.55	11.55	8,211,000
12 Jan 2021	11.45	11.89	11.36	11.72	11.72	11,218,700
11 Jan 2021	10.70	11.45	10.65	11.38	11.38	10,533,300
08 Jan 2021	11.14	11.14	10.59	10.79	10.79	8,715,500
07 Jan 2021	11.20	11.25	11.01	11.07	11.07	8,792,000
06 Jan 2021	10.85	11.47	10.84	11.09	11.09	17,872,000
05 Jan 2021	10.20	11.04	10.05	10.87	10.87	24,726,200
04 Jan 2021	9.71	10.34	9.71	10.34	10.34	11,904,200
31 Dec 2020	9.57	9.70	9.43	9.65	9.65	8,101,600
30 Dec 2020	9.55	9.72	9.55	9.60	9.60	5,919,500
29 Dec 2020	9.73	9.75	9.52	9.55	9.55	6,494,700
28 Dec 2020	9.88	9.96	9.68	9.71	9.71	7,786,000
24 Dec 2020	9.77	9.85	9.62	9.83	9.83	3,108,700
23 Dec 2020	9.63	9.81	9.59	9.77	9.77	5,043,500
22 Dec 2020	9.76	9.78	9.52	9.60	9.60	7,595,300
21 Dec 2020	9.78	9.91	9.70	9.79	9.79	7,245,000
18 Dec 2020	10.23	10.25	9.88	10.01	10.01	9,098,500
17 Dec 2020	10.35	10.35	10.18	10.30	10.30	3,997,600
16 Dec 2020	10.47	10.52	10.30	10.35	10.35	4,451,900
15 Dec 2020	10.32	10.46	10.14	10.44	10.44	5,536,500
14 Dec 2020	10.38	10.54	10.30	10.31	10.31	6,317,000
11 Dec 2020	10.57	10.60	10.23	10.33	10.33	8,590,400
10 Dec 2020	10.65	10.77	10.50	10.57	10.57	7,443,600
09 Dec 2020	11.04	11.07	10.59	10.65	10.65	13,461,300
08 Dec 2020	10.02	11.05	10.00	11.04	11.04	17,398,400
07 Dec 2020	10.35	10.40	9.99	10.06	10.06	7,844,200
04 Dec 2020	10.04	10.36	9.98	10.28	10.28	8,284,400
03 Dec 2020	9.66	10.03	9.64	9.98	9.98	8,039,400
02 Dec 2020	9.34	9.67	9.26	9.66	9.66	6,864,500
01 Dec 2020	9.58	9.61	9.39	9.41	9.41	6,275,400
30 Nov 2020	9.80	9.81	9.49	9.51	9.51	10,301,100
27 Nov 2020	9.75	9.89	9.71	9.82	9.82	2,922,500
25 Nov 2020	9.86	9.86	9.57	9.75	9.75	6,691,000
24 Nov 2020	9.64	9.87	9.63	9.86	9.86	8,575,300
23 Nov 2020	9.42	9.77	9.42	9.61	9.61	7,778,700
20 Nov 2020	9.31	9.55	9.28	9.48	9.48	6,880,900
19 Nov 2020	9.46	9.47	9.22	9.35	9.35	7,641,300
18 Nov 2020	9.80	9.86	9.46	9.48	9.48	7,613,200
17 Nov 2020	9.49	9.80	9.42	9.78	9.78	7,442,900
16 Nov 2020	9.51	9.65	9.47	9.63	9.63	5,437,000
13 Nov 2020	9.58	9.73	9.11	9.49	9.49	10,377,300
12 Nov 2020	9.47	9.72	9.40	9.51	9.51	6,103,400
11 Nov 2020	9.65	9.70	9.47	9.53	9.53	8,374,500
10 Nov 2020	9.58	9.81	9.45	9.62	9.62	12,064,200
09 Nov 2020	9.50	9.72	9.31	9.67	9.67	18,558,000
06 Nov 2020	8.77	9.24	8.54	9.12	9.12	25,503,900
05 Nov 2020	8.88	8.98	8.44	8.61	8.61	19,772,500
04 Nov 2020	8.93	9.40	8.92	9.21	9.21	9,608,500
03 Nov 2020	8.95	9.06	8.85	8.88	8.88	5,985,700
02 Nov 2020	8.79	8.96	8.69	8.80	8.80	7,883,700
30 Oct 2020	8.66	8.72	8.46	8.72	8.72	8,538,000
29 Oct 2020	8.78	8.81	8.50	8.74	8.74	7,677,300
28 Oct 2020	8.53	8.83	8.47	8.76	8.76	9,887,300
27 Oct 2020	9.10	9.12	8.74	8.74	8.74	9,252,900
26 Oct 2020	9.29	9.31	9.02	9.12	9.12	6,053,200
23 Oct 2020	9.45	9.49	9.32	9.35	9.35	4,051,400
22 Oct 2020	9.42	9.54	9.36	9.44	9.44	4,407,300
21 Oct 2020	9.54	9.66	9.31	9.48	9.48	10,294,500
20 Oct 2020	9.33	9.41	9.13	9.14	9.14	4,609,100
19 Oct 2020	9.35	9.53	9.22	9.29	9.29	4,606,600
16 Oct 2020	9.29	9.50	9.24	9.41	9.41	5,310,900
15 Oct 2020	9.14	9.31	9.09	9.31	9.31	5,256,800
14 Oct 2020	9.38	9.38	9.21	9.29	9.29	5,012,800
13 Oct 2020	9.38	9.59	9.33	9.37	9.37	6,543,500
12 Oct 2020	9.81	9.81	9.41	9.45	9.45	12,087,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,943.00-57.60(-0.82%)

ASX 2006,710.80-49.90(-0.74%)

AUD/USD0.7683-0.0036(-0.4687%)

Get the news straight to your inbox every day.

Teva Pharmaceutical Industries Limited (TEVA)

ALL ORDS
6,943.00
-57.60(-0.82%)

ASX 200
6,710.80
-49.90(-0.74%)

AUD/USD
0.7683
-0.0036(-0.4687%)