Canada markets open in 2 hours 48 minutes

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.78-0.40 (-3.03%)
At close: 04:00PM EDT
12.52 -0.26 (-2.03%)
Pre-Market: 06:41AM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202413.1713.2112.7512.7812.788,955,600
Apr 17, 202413.2413.2912.9913.1813.186,571,600
Apr 16, 202413.2613.2913.0613.0913.098,088,000
Apr 15, 202413.5313.5713.1313.2313.2313,512,300
Apr 12, 202413.7013.7013.0713.3013.3015,238,800
Apr 11, 202413.7113.9913.6813.8713.879,571,300
Apr 10, 202413.8014.0013.8013.8513.856,205,300
Apr 09, 202414.1014.1413.7513.9713.9710,204,900
Apr 08, 202414.3314.4714.1614.2014.206,724,200
Apr 05, 202414.2014.3313.9514.2514.259,242,700
Apr 04, 202414.0114.2313.9013.9313.938,246,300
Apr 03, 202413.7814.1713.7414.1214.128,607,100
Apr 02, 202413.8313.8813.6513.8613.866,692,700
Apr 01, 202414.1814.1813.8613.9113.915,683,200
Mar 28, 202414.3514.4113.9714.1114.1110,247,100
Mar 27, 202414.1914.4514.1614.4314.4312,252,200
Mar 26, 202414.0614.2314.0014.1414.147,543,000
Mar 25, 202413.9914.1713.8614.0614.068,037,400
Mar 22, 202413.7213.9713.6913.8913.899,279,900
Mar 21, 202413.5213.8013.4713.7513.757,924,500
Mar 20, 202413.2513.5013.2313.4813.483,552,100
Mar 19, 202413.2913.4213.1713.3513.354,843,400
Mar 18, 202413.4513.5113.3013.3213.324,159,100
Mar 15, 202413.3813.6513.3513.4313.436,235,100
Mar 14, 202413.6413.7513.3013.5013.5010,773,800
Mar 13, 202413.5013.7713.4813.6513.657,104,200
Mar 12, 202413.3613.5313.2313.4913.497,610,200
Mar 11, 202413.5713.6013.3213.3513.356,579,700
Mar 08, 202413.6913.9313.5613.6213.6210,115,400
Mar 07, 202413.4013.7813.2113.7113.7112,139,400
Mar 06, 202413.5813.6513.4013.5313.537,447,400
Mar 05, 202413.4813.7913.3613.5413.5412,058,800
Mar 04, 202413.5813.6213.2513.4413.4414,026,600
Mar 01, 202413.1813.5613.1213.5013.509,125,100
Feb 29, 202413.2013.2113.0113.1513.1510,546,600
Feb 28, 202413.2213.2913.0113.0913.098,047,800
Feb 27, 202413.1513.3613.0613.3013.307,961,700
Feb 26, 202413.5113.5313.1113.2913.2916,817,600
Feb 23, 202413.0913.0912.6112.8912.8912,560,900
Feb 22, 202413.0513.1512.9313.0513.057,834,500
Feb 21, 202413.2713.3212.8613.0013.009,345,300
Feb 20, 202413.1913.2813.0313.0713.0711,815,600
Feb 16, 202413.2113.2413.0013.0213.025,690,000
Feb 15, 202413.2013.3513.0713.2013.2012,420,700
Feb 14, 202413.0713.1712.8413.1713.177,693,500
Feb 13, 202412.7912.9512.6612.9212.9211,011,200
Feb 12, 202412.4913.0212.4312.9112.9123,061,600
Feb 09, 202412.0112.0511.8312.0112.016,326,500
Feb 08, 202412.1012.1511.9312.0912.097,089,000
Feb 07, 202412.3112.4312.1312.1412.146,835,800
Feb 06, 202412.4212.5112.2412.2512.259,900,100
Feb 05, 202412.2712.4512.1312.3812.3814,434,600
Feb 02, 202412.4212.4312.0312.2812.2811,918,300
Feb 01, 202412.1712.4812.0012.4612.4616,255,700
Jan 31, 202411.6712.6411.6212.1012.1029,905,800
Jan 30, 202411.8211.8211.4811.7311.7331,652,800
Jan 29, 202411.8611.9211.7611.8311.839,383,900
Jan 26, 202411.7911.9411.7711.9111.918,070,500
Jan 25, 202411.9711.9911.7011.8311.839,313,800
Jan 24, 202412.0112.2111.7711.9711.9715,431,600
Jan 23, 202411.7812.0511.7311.9911.9921,122,400
Jan 22, 202411.1211.5311.0811.4911.4913,519,400
Jan 19, 202410.8911.2210.8611.1811.1810,018,500
Jan 18, 202411.0311.1010.9210.9910.995,326,900
Jan 17, 202410.9211.0610.8311.0311.0312,176,300
Jan 16, 202411.1711.1710.9011.0011.0014,809,700
Jan 12, 202411.4411.5411.3011.3211.328,409,200
Jan 11, 202411.5011.6411.3611.4011.408,090,000
Jan 10, 202411.3911.5311.1111.4911.4911,831,700
Jan 09, 202411.4511.5411.2711.4011.4012,588,500
Jan 08, 202411.2911.4911.2411.4711.4714,130,500
Jan 05, 202410.7711.3510.7511.3311.3311,788,200
Jan 04, 202410.9611.3310.8110.8810.8813,812,400
Jan 03, 202410.8611.1510.7810.9510.9514,526,700
Jan 02, 202410.4710.8410.4510.6710.6713,367,700
Dec 29, 202310.4010.5110.4010.4410.443,892,500
Dec 28, 202310.4510.5710.3910.4710.474,455,800
Dec 27, 202310.4310.5910.4310.5310.534,303,000
Dec 26, 202310.4110.5310.3410.4810.485,612,000
Dec 22, 202310.5510.7010.4410.4810.484,774,800
Dec 21, 202310.4910.6210.3710.5910.595,892,700
Dec 20, 202310.6510.6510.4110.4110.417,526,500
Dec 19, 202310.1310.6510.1310.6310.639,057,700
Dec 18, 202310.1910.2110.0010.1310.136,923,400
Dec 15, 202310.2310.299.909.989.988,409,100
Dec 14, 202310.1510.4810.1210.2310.2310,858,300
Dec 13, 20239.5810.279.5610.1510.1510,722,300
Dec 12, 20239.409.719.409.679.676,018,300
Dec 11, 20239.739.799.359.459.459,802,400
Dec 08, 20239.939.989.809.829.824,402,400
Dec 07, 20239.859.989.709.979.975,558,200
Dec 06, 202310.0710.189.809.839.834,497,900
Dec 05, 202310.0610.1710.0010.0610.069,038,400
Dec 04, 20239.6510.059.6410.0310.037,766,200
Dec 01, 20239.829.879.619.719.716,572,300
Nov 30, 20239.6410.009.619.829.8210,012,700
Nov 29, 20239.769.829.639.699.698,548,800
Nov 28, 20239.859.859.639.809.808,598,300
Nov 27, 20239.8210.079.709.889.8817,074,900
Nov 24, 20239.509.629.479.559.553,170,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...