Australia Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202110.5510.7710.2010.5210.5210,351,830
04 Mar 202110.7510.8510.2310.5810.5814,049,800
03 Mar 202110.8010.9810.7410.9210.926,663,300
02 Mar 202110.9210.9310.6710.7310.737,450,700
01 Mar 202110.9811.0610.7710.9210.927,419,000
26 Feb 202110.9310.9910.5810.7610.767,945,800
25 Feb 202111.1911.3010.8411.0011.009,897,600
24 Feb 202110.6111.4710.5311.3211.3215,987,500
23 Feb 202110.7710.8010.3910.6110.6111,239,300
22 Feb 202110.9211.1310.8110.8410.848,673,900
19 Feb 202110.9711.2110.9111.0411.048,928,000
18 Feb 202111.1711.2110.9110.9410.949,198,700
17 Feb 202111.2211.3911.1211.3011.308,653,800
16 Feb 202111.3011.3911.1011.3711.379,116,100
12 Feb 202111.3011.5011.0911.1211.1210,423,500
11 Feb 202112.0512.1011.2111.3011.3023,019,100
10 Feb 202113.0413.0611.6011.9211.9236,335,900
09 Feb 202112.7313.3012.6312.8112.8112,771,900
08 Feb 202112.3312.8412.2912.7112.718,655,100
05 Feb 202112.4812.4812.1412.2412.244,122,100
04 Feb 202112.4512.6312.2912.3312.334,831,200
03 Feb 202112.2212.5212.1012.4012.405,523,400
02 Feb 202112.2512.5512.1612.2312.237,588,100
01 Feb 202111.9612.1411.6912.0112.018,886,100
29 Jan 202112.1812.3011.6311.7811.7810,094,300
28 Jan 202112.1612.5112.0912.2512.257,182,100
27 Jan 202112.1612.3011.9512.2212.2211,566,500
26 Jan 202112.4312.4812.1512.3212.325,263,100
25 Jan 202112.5012.6512.2112.4012.408,119,300
22 Jan 202111.7912.6511.7112.5512.559,529,400
21 Jan 202112.2212.2811.8211.9711.975,833,400
20 Jan 202112.4512.5512.0212.1812.188,126,800
19 Jan 202112.2112.6612.0612.5512.5515,602,100
15 Jan 202111.6412.0611.5011.9611.9612,430,500
14 Jan 202111.6011.7011.3711.5011.507,996,700
13 Jan 202111.8811.9111.4311.5511.558,211,000
12 Jan 202111.4511.8911.3611.7211.7211,218,700
11 Jan 202110.7011.4510.6511.3811.3810,533,300
08 Jan 202111.1411.1410.5910.7910.798,715,500
07 Jan 202111.2011.2511.0111.0711.078,792,000
06 Jan 202110.8511.4710.8411.0911.0917,872,000
05 Jan 202110.2011.0410.0510.8710.8724,726,200
04 Jan 20219.7110.349.7110.3410.3411,904,200
31 Dec 20209.579.709.439.659.658,101,600
30 Dec 20209.559.729.559.609.605,919,500
29 Dec 20209.739.759.529.559.556,494,700
28 Dec 20209.889.969.689.719.717,786,000
24 Dec 20209.779.859.629.839.833,108,700
23 Dec 20209.639.819.599.779.775,043,500
22 Dec 20209.769.789.529.609.607,595,300
21 Dec 20209.789.919.709.799.797,245,000
18 Dec 202010.2310.259.8810.0110.019,098,500
17 Dec 202010.3510.3510.1810.3010.303,997,600
16 Dec 202010.4710.5210.3010.3510.354,451,900
15 Dec 202010.3210.4610.1410.4410.445,536,500
14 Dec 202010.3810.5410.3010.3110.316,317,000
11 Dec 202010.5710.6010.2310.3310.338,590,400
10 Dec 202010.6510.7710.5010.5710.577,443,600
09 Dec 202011.0411.0710.5910.6510.6513,461,300
08 Dec 202010.0211.0510.0011.0411.0417,398,400
07 Dec 202010.3510.409.9910.0610.067,844,200
04 Dec 202010.0410.369.9810.2810.288,284,400
03 Dec 20209.6610.039.649.989.988,039,400
02 Dec 20209.349.679.269.669.666,864,500
01 Dec 20209.589.619.399.419.416,275,400
30 Nov 20209.809.819.499.519.5110,301,100
27 Nov 20209.759.899.719.829.822,922,500
25 Nov 20209.869.869.579.759.756,691,000
24 Nov 20209.649.879.639.869.868,575,300
23 Nov 20209.429.779.429.619.617,778,700
20 Nov 20209.319.559.289.489.486,880,900
19 Nov 20209.469.479.229.359.357,641,300
18 Nov 20209.809.869.469.489.487,613,200
17 Nov 20209.499.809.429.789.787,442,900
16 Nov 20209.519.659.479.639.635,437,000
13 Nov 20209.589.739.119.499.4910,377,300
12 Nov 20209.479.729.409.519.516,103,400
11 Nov 20209.659.709.479.539.538,374,500
10 Nov 20209.589.819.459.629.6212,064,200
09 Nov 20209.509.729.319.679.6718,558,000
06 Nov 20208.779.248.549.129.1225,503,900
05 Nov 20208.888.988.448.618.6119,772,500
04 Nov 20208.939.408.929.219.219,608,500
03 Nov 20208.959.068.858.888.885,985,700
02 Nov 20208.798.968.698.808.807,883,700
30 Oct 20208.668.728.468.728.728,538,000
29 Oct 20208.788.818.508.748.747,677,300
28 Oct 20208.538.838.478.768.769,887,300
27 Oct 20209.109.128.748.748.749,252,900
26 Oct 20209.299.319.029.129.126,053,200
23 Oct 20209.459.499.329.359.354,051,400
22 Oct 20209.429.549.369.449.444,407,300
21 Oct 20209.549.669.319.489.4810,294,500
20 Oct 20209.339.419.139.149.144,609,100
19 Oct 20209.359.539.229.299.294,606,600
16 Oct 20209.299.509.249.419.415,310,900
15 Oct 20209.149.319.099.319.315,256,800
14 Oct 20209.389.389.219.299.295,012,800
13 Oct 20209.389.599.339.379.376,543,500
12 Oct 20209.819.819.419.459.4512,087,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...