Skip to main content

Teva Pharmaceutical Industries ADR (NY: TEVA )

16.47 +0.09 (+0.57%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 16.61 16.70 16.32 16.38 8,822,006 -0.27(-1.62%)
Jul 16, 2024 17.16 17.32 16.64 16.65 8,416,810 -0.43(-2.52%)
Jul 15, 2024 17.40 17.40 17.01 17.08 5,732,290 -0.20(-1.16%)
Jul 12, 2024 17.13 17.39 17.07 17.28 7,440,273 +0.18(+1.05%)
Jul 11, 2024 17.00 17.23 16.92 17.10 12,209,944 +0.12(+0.71%)
Jul 10, 2024 16.20 17.00 16.07 16.98 13,850,625 +1.17(+7.40%)
Jul 09, 2024 16.42 16.42 15.68 15.81 11,805,814 -0.55(-3.36%)
Jul 08, 2024 16.50 16.60 16.32 16.36 5,806,292 -0.04(-0.24%)
Jul 05, 2024 16.65 16.73 16.32 16.40 6,547,409 -0.42(-2.50%)
Jul 03, 2024 16.52 16.84 16.41 16.82 3,979,090 +0.27(+1.63%)
Jul 02, 2024 16.27 16.62 16.10 16.55 7,818,283 +0.21(+1.29%)
Jul 01, 2024 16.37 16.55 15.62 16.34 18,722,272 +0.09(+0.55%)
Jun 28, 2024 16.38 16.47 16.16 16.25 7,805,335 -0.01(-0.06%)
Jun 27, 2024 16.50 16.56 16.22 16.26 6,462,212 +0.01(+0.06%)
Jun 26, 2024 16.50 16.57 16.16 16.25 8,568,638 -0.25(-1.52%)
Jun 25, 2024 16.49 16.59 16.37 16.50 12,386,536 +0.01(+0.06%)
Jun 24, 2024 16.83 16.91 16.46 16.49 7,564,669 -0.47(-2.77%)
Jun 21, 2024 17.01 17.11 16.83 16.96 7,845,160 -0.10(-0.59%)
Jun 20, 2024 16.85 17.13 16.78 17.06 8,225,745 +0.05(+0.29%)
Jun 18, 2024 17.12 17.50 16.95 17.01 6,883,515 -0.11(-0.64%)
Jun 17, 2024 17.22 17.24 16.81 17.12 6,153,680 -0.04(-0.23%)
Jun 14, 2024 17.33 17.40 17.04 17.16 9,716,488 -0.24(-1.38%)
Jun 13, 2024 17.10 17.45 17.07 17.40 11,222,087 +0.18(+1.05%)
Jun 12, 2024 17.50 17.69 17.07 17.22 9,708,179 -0.12(-0.69%)
Jun 11, 2024 16.79 17.63 16.75 17.34 11,026,773 +0.49(+2.91%)
Jun 10, 2024 16.71 16.93 16.59 16.85 8,188,855 +0.03(+0.18%)
Jun 07, 2024 16.46 16.90 16.32 16.82 6,991,340 +0.21(+1.26%)
Jun 06, 2024 16.91 17.16 16.50 16.61 6,988,049 -0.27(-1.60%)
Jun 05, 2024 16.75 16.89 16.62 16.88 7,295,728 +0.25(+1.50%)
Jun 04, 2024 16.87 17.09 16.61 16.63 7,508,751 -0.35(-2.06%)
Jun 03, 2024 17.06 17.39 16.92 16.98 9,529,313 +0.05(+0.30%)
May 31, 2024 16.94 17.08 16.64 16.93 12,785,883 +0.03(+0.18%)
May 30, 2024 16.52 16.93 16.49 16.90 6,423,761 +0.45(+2.74%)
May 29, 2024 16.62 16.66 16.35 16.45 5,132,749 -0.31(-1.85%)
May 28, 2024 16.58 16.90 16.37 16.76 6,833,388 +0.16(+0.96%)
May 24, 2024 16.87 16.90 16.59 16.60 6,584,104 -0.16(-0.95%)
May 23, 2024 16.93 17.07 16.61 16.76 8,394,736 -0.12(-0.71%)
May 22, 2024 16.50 17.12 16.47 16.88 12,798,062 +0.29(+1.75%)
May 21, 2024 16.70 16.80 16.54 16.59 8,967,050 -0.22(-1.31%)
May 20, 2024 16.45 16.82 16.45 16.81 7,977,056 +0.52(+3.19%)
May 17, 2024 16.14 16.35 16.05 16.29 7,790,152 -0.01(-0.06%)
May 16, 2024 16.79 16.87 16.10 16.30 16,644,868 -0.48(-2.86%)
May 15, 2024 17.01 17.13 16.71 16.78 12,698,131 -0.31(-1.81%)
May 14, 2024 16.88 17.10 16.78 17.09 14,461,350 +0.21(+1.24%)
May 13, 2024 16.30 16.99 16.29 16.88 18,576,352 +0.63(+3.88%)
May 10, 2024 16.07 16.57 16.07 16.25 13,820,264 +0.25(+1.56%)
May 09, 2024 15.71 16.25 15.52 16.00 16,780,184 +0.26(+1.65%)
May 08, 2024 14.57 16.13 14.54 15.74 38,535,320 +1.79(+12.83%)
May 07, 2024 13.95 14.10 13.87 13.95 13,631,971 -0.11(-0.78%)
May 06, 2024 13.92 14.11 13.88 14.06 9,146,658 +0.08(+0.57%)
May 03, 2024 14.15 14.16 13.96 13.98 7,051,252 -0.10(-0.71%)
May 02, 2024 13.92 14.13 13.81 14.08 8,987,453 +0.10(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.