Australia Markets open in 18 mins

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.52-0.43 (-5.41%)
At close: 04:00PM EDT
7.54 +0.02 (+0.27%)
After hours: 07:28PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 20227.807.827.517.527.5210,977,618
29 June 20227.897.987.787.957.959,657,300
28 June 20228.218.347.837.837.8310,408,000
27 June 20227.808.377.758.218.2125,366,300
24 June 20227.777.817.687.747.7419,353,300
23 June 20227.717.757.497.677.6717,849,900
22 June 20227.607.747.567.647.6413,292,600
21 June 20227.837.907.687.687.6810,617,600
17 June 20227.737.817.537.717.7117,753,400
16 June 20227.957.997.597.637.6314,027,100
15 June 20227.988.247.988.138.1310,141,500
14 June 20227.938.037.767.857.857,391,100
13 June 20228.148.177.847.897.8910,518,000
10 June 20228.318.398.128.328.3211,255,100
09 June 20228.778.778.398.458.459,603,900
08 June 20228.868.968.798.808.806,132,400
07 June 20228.989.068.898.938.937,195,500
06 June 20229.319.338.979.069.065,860,700
03 June 20229.409.469.209.309.307,995,200
02 June 20229.339.529.269.529.529,471,700
01 June 20229.209.409.039.339.339,142,800
31 May 20228.999.198.879.109.109,619,300
27 May 20228.999.128.869.049.046,684,100
26 May 20229.029.218.999.089.086,788,100
25 May 20228.439.068.419.009.0011,458,200
24 May 20228.438.508.268.458.455,366,900
23 May 20228.568.648.418.458.455,730,300
20 May 20228.408.528.198.478.4710,512,100
19 May 20228.238.438.218.318.315,903,900
18 May 20228.338.508.238.288.2812,420,500
17 May 20228.138.528.138.408.4015,642,300
16 May 20227.707.967.677.917.917,737,000
13 May 20227.637.867.627.767.767,569,900
12 May 20227.277.607.237.517.5110,405,900
11 May 20227.497.747.377.387.3811,378,400
10 May 20227.577.757.267.497.4911,526,000
09 May 20227.677.717.367.427.4215,362,500
06 May 20227.907.917.687.847.849,014,100
05 May 20228.238.317.827.917.919,855,000
04 May 20228.418.547.888.338.3316,236,800
03 May 20228.398.878.308.608.6011,039,600
02 May 20228.558.658.278.538.5314,267,800
29 Apr 20228.959.038.708.718.716,538,000
28 Apr 20229.059.108.768.958.956,275,500
27 Apr 20228.849.008.738.928.925,756,000
26 Apr 20229.139.148.788.798.795,353,800
25 Apr 20229.029.168.759.139.137,032,000
22 Apr 20229.379.438.999.129.127,910,000
21 Apr 20229.739.809.339.389.387,022,900
20 Apr 20229.8810.029.659.689.688,742,000
19 Apr 202210.1510.3310.0910.1810.185,407,700
18 Apr 202210.2010.2310.0610.1110.115,012,100
14 Apr 202210.2610.3810.1810.1910.196,027,400
13 Apr 202210.1110.3110.0510.2810.286,075,000
12 Apr 202210.1910.2610.0610.1510.157,134,400
11 Apr 202210.4210.4410.2010.2610.268,335,900
08 Apr 202210.2210.5010.0810.4010.409,685,300
07 Apr 202210.0910.2310.0110.1810.188,974,600
06 Apr 20229.9510.059.8210.0510.0511,054,100
05 Apr 202210.0310.429.839.979.9714,978,200
04 Apr 20229.489.939.459.899.8912,757,700
01 Apr 20229.429.489.249.399.396,168,600
31 Mar 20229.369.569.189.399.3910,245,400
30 Mar 20228.999.528.939.389.3822,178,000
29 Mar 20228.678.968.638.818.8110,920,000
28 Mar 20228.658.668.518.568.566,938,200
25 Mar 20228.488.678.348.628.6212,407,400
24 Mar 20228.188.218.038.178.174,375,900
23 Mar 20228.028.218.018.118.117,534,600
22 Mar 20227.988.107.938.078.077,276,300
21 Mar 20227.918.067.867.937.935,958,400
18 Mar 20227.767.947.767.897.896,621,700
17 Mar 20227.767.887.677.887.884,144,700
16 Mar 20227.597.847.577.777.776,770,300
15 Mar 20227.407.527.387.507.506,049,200
14 Mar 20227.507.537.247.347.347,865,000
11 Mar 20227.707.817.487.487.486,299,100
10 Mar 20227.667.807.587.727.726,373,900
09 Mar 20227.587.927.577.827.829,406,100
08 Mar 20227.387.627.337.397.399,287,600
07 Mar 20227.377.557.307.337.339,823,500
04 Mar 20227.657.777.397.467.4611,851,500
03 Mar 20227.917.917.697.797.798,100,200
02 Mar 20227.817.997.747.947.948,727,400
01 Mar 20228.058.077.697.797.7912,880,500
28 Feb 20228.188.268.018.138.1313,640,900
25 Feb 20228.018.438.018.368.3610,390,800
24 Feb 20227.707.967.657.937.9310,545,200
23 Feb 20228.128.227.978.018.016,603,700
22 Feb 20228.108.197.958.038.036,604,300
18 Feb 20228.328.328.098.158.156,808,900
17 Feb 20228.458.558.308.328.324,976,600
16 Feb 20228.438.568.408.498.495,975,400
15 Feb 20228.438.578.368.468.467,557,000
14 Feb 20228.508.578.438.528.527,067,800
11 Feb 20228.818.968.508.538.539,544,900
10 Feb 20228.809.008.778.818.818,169,100
09 Feb 20228.429.338.428.998.9927,749,900
08 Feb 20228.508.518.228.298.2913,418,500
07 Feb 20228.478.648.308.468.469,181,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...