Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,014.75 +13.50 (+0.34%) Dow Futures
32,538.00 +104.00 (+0.32%) Nasdaq Futures
12,919.25 +29.00 (+0.22%) Russell 2000 Futures
1,757.80 +10.10 (+0.58%) Crude Oil
69.32 +0.06 (+0.09%) Gold
1,976.40 -7.40 (-0.37%)
Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed Price. Currency in USD
Follow
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 8.42 | 8.54 | 8.28 | 8.44 | 8.44 | 7,776,200 |
| Mar 23, 2023 | 8.76 | 8.83 | 8.40 | 8.53 | 8.53 | 10,418,400 |
| Mar 22, 2023 | 8.93 | 9.00 | 8.73 | 8.73 | 8.73 | 6,919,200 |
| Mar 21, 2023 | 8.65 | 8.99 | 8.61 | 8.80 | 8.80 | 13,016,600 |
| Mar 20, 2023 | 8.36 | 8.65 | 8.27 | 8.53 | 8.53 | 19,599,100 |
| Mar 17, 2023 | 8.43 | 8.46 | 8.30 | 8.36 | 8.36 | 8,687,300 |
| Mar 16, 2023 | 8.59 | 8.59 | 8.36 | 8.50 | 8.50 | 10,829,800 |
| Mar 15, 2023 | 8.70 | 8.73 | 8.51 | 8.67 | 8.67 | 12,615,500 |
| Mar 14, 2023 | 9.05 | 9.12 | 8.83 | 8.91 | 8.91 | 8,832,700 |
| Mar 13, 2023 | 9.07 | 9.11 | 8.90 | 8.94 | 8.94 | 12,655,700 |
| Mar 10, 2023 | 9.30 | 9.35 | 9.08 | 9.12 | 9.12 | 7,794,300 |
| Mar 09, 2023 | 9.64 | 9.67 | 9.30 | 9.32 | 9.32 | 5,854,500 |
| Mar 08, 2023 | 9.51 | 9.69 | 9.34 | 9.65 | 9.65 | 8,098,500 |
| Mar 07, 2023 | 9.79 | 9.83 | 9.35 | 9.44 | 9.44 | 13,925,400 |
| Mar 06, 2023 | 10.07 | 10.14 | 9.86 | 9.91 | 9.91 | 7,406,000 |
| Mar 03, 2023 | 10.00 | 10.07 | 9.93 | 10.04 | 10.04 | 5,338,900 |
| Mar 02, 2023 | 9.99 | 10.02 | 9.88 | 9.96 | 9.96 | 6,281,700 |
| Mar 01, 2023 | 9.99 | 10.08 | 9.93 | 10.08 | 10.08 | 6,379,700 |
| Feb 28, 2023 | 9.83 | 9.99 | 9.81 | 9.91 | 9.91 | 7,144,900 |
| Feb 27, 2023 | 9.99 | 10.03 | 9.86 | 9.90 | 9.90 | 4,174,000 |
| Feb 24, 2023 | 9.89 | 10.00 | 9.81 | 9.91 | 9.91 | 4,223,800 |
| Feb 23, 2023 | 10.04 | 10.07 | 9.99 | 10.01 | 10.01 | 6,246,800 |
| Feb 22, 2023 | 9.89 | 10.05 | 9.89 | 9.96 | 9.96 | 6,992,500 |
| Feb 21, 2023 | 9.95 | 10.06 | 9.83 | 9.92 | 9.92 | 7,478,600 |
| Feb 17, 2023 | 10.01 | 10.12 | 9.98 | 10.06 | 10.06 | 4,042,600 |
| Feb 16, 2023 | 10.16 | 10.24 | 10.05 | 10.10 | 10.10 | 6,450,400 |
| Feb 15, 2023 | 10.15 | 10.31 | 10.11 | 10.31 | 10.31 | 4,168,800 |
| Feb 14, 2023 | 10.26 | 10.40 | 10.17 | 10.25 | 10.25 | 5,667,600 |
| Feb 13, 2023 | 10.23 | 10.35 | 10.19 | 10.30 | 10.30 | 5,574,600 |
| Feb 10, 2023 | 9.86 | 10.29 | 9.73 | 10.26 | 10.26 | 9,716,000 |
| Feb 09, 2023 | 10.05 | 10.06 | 9.74 | 9.82 | 9.82 | 10,410,900 |
| Feb 08, 2023 | 10.43 | 10.48 | 9.90 | 9.92 | 9.92 | 20,289,800 |
| Feb 07, 2023 | 10.73 | 10.96 | 10.67 | 10.89 | 10.89 | 11,736,600 |
| Feb 06, 2023 | 10.71 | 10.78 | 10.65 | 10.73 | 10.73 | 5,287,100 |
| Feb 03, 2023 | 10.61 | 10.80 | 10.61 | 10.76 | 10.76 | 7,041,600 |
| Feb 02, 2023 | 10.65 | 10.72 | 10.50 | 10.71 | 10.71 | 6,919,900 |
| Feb 01, 2023 | 10.51 | 10.68 | 10.41 | 10.60 | 10.60 | 9,055,100 |
| Jan 31, 2023 | 10.28 | 10.71 | 10.27 | 10.54 | 10.54 | 9,138,600 |
| Jan 30, 2023 | 10.19 | 10.40 | 10.16 | 10.26 | 10.26 | 6,369,900 |
| Jan 27, 2023 | 10.21 | 10.52 | 10.18 | 10.38 | 10.38 | 7,738,500 |
| Jan 26, 2023 | 10.18 | 10.31 | 10.10 | 10.27 | 10.27 | 7,540,800 |
| Jan 25, 2023 | 10.09 | 10.23 | 10.06 | 10.20 | 10.20 | 8,104,700 |
| Jan 24, 2023 | 10.25 | 10.36 | 10.18 | 10.26 | 10.26 | 5,859,400 |
| Jan 23, 2023 | 10.40 | 10.47 | 10.23 | 10.38 | 10.38 | 14,712,900 |
| Jan 20, 2023 | 10.63 | 10.63 | 10.37 | 10.41 | 10.41 | 8,058,500 |
| Jan 19, 2023 | 10.51 | 10.66 | 10.27 | 10.55 | 10.55 | 9,860,300 |
| Jan 18, 2023 | 10.86 | 10.94 | 10.72 | 10.84 | 10.84 | 10,673,600 |
| Jan 17, 2023 | 11.16 | 11.24 | 11.00 | 11.02 | 11.02 | 8,739,400 |
| Jan 13, 2023 | 11.25 | 11.31 | 10.97 | 11.24 | 11.24 | 8,872,600 |
| Jan 12, 2023 | 11.15 | 11.45 | 11.05 | 11.37 | 11.37 | 13,001,200 |
| Jan 11, 2023 | 11.02 | 11.18 | 10.85 | 11.15 | 11.15 | 10,677,200 |
| Jan 10, 2023 | 10.87 | 11.05 | 10.78 | 10.99 | 10.99 | 7,865,500 |
| Jan 09, 2023 | 10.88 | 11.23 | 10.64 | 10.89 | 10.89 | 24,839,200 |
| Jan 06, 2023 | 10.03 | 10.73 | 9.94 | 10.52 | 10.52 | 17,972,300 |
| Jan 05, 2023 | 9.92 | 10.05 | 9.80 | 9.97 | 9.97 | 8,231,700 |
| Jan 04, 2023 | 9.60 | 10.28 | 9.59 | 10.02 | 10.02 | 16,037,900 |
| Jan 03, 2023 | 9.18 | 9.57 | 9.18 | 9.53 | 9.53 | 9,189,800 |
| Dec 30, 2022 | 9.19 | 9.30 | 9.00 | 9.12 | 9.12 | 7,413,900 |
| Dec 29, 2022 | 9.17 | 9.40 | 9.15 | 9.34 | 9.34 | 4,722,100 |
| Dec 28, 2022 | 9.19 | 9.37 | 9.10 | 9.18 | 9.18 | 6,117,100 |
| Dec 27, 2022 | 9.15 | 9.23 | 9.11 | 9.21 | 9.21 | 5,152,100 |
| Dec 23, 2022 | 9.20 | 9.25 | 9.13 | 9.24 | 9.24 | 5,026,500 |
| Dec 22, 2022 | 8.80 | 9.41 | 8.78 | 9.16 | 9.16 | 13,281,500 |
| Dec 21, 2022 | 8.76 | 8.88 | 8.74 | 8.87 | 8.87 | 5,355,900 |
| Dec 20, 2022 | 8.54 | 8.76 | 8.51 | 8.69 | 8.69 | 8,635,300 |
| Dec 19, 2022 | 8.67 | 8.73 | 8.45 | 8.57 | 8.57 | 9,381,400 |
| Dec 16, 2022 | 8.90 | 8.94 | 8.66 | 8.69 | 8.69 | 10,472,500 |
| Dec 15, 2022 | 9.21 | 9.25 | 8.92 | 8.96 | 8.96 | 10,742,200 |
| Dec 14, 2022 | 9.23 | 9.40 | 9.10 | 9.26 | 9.26 | 9,469,500 |
| Dec 13, 2022 | 8.91 | 9.21 | 8.88 | 9.11 | 9.11 | 16,912,300 |
| Dec 12, 2022 | 8.42 | 8.69 | 8.39 | 8.69 | 8.69 | 8,032,100 |
| Dec 09, 2022 | 8.33 | 9.08 | 8.33 | 8.44 | 8.44 | 14,344,500 |
| Dec 08, 2022 | 8.47 | 8.48 | 8.24 | 8.32 | 8.32 | 13,319,600 |
| Dec 07, 2022 | 8.49 | 8.55 | 8.39 | 8.45 | 8.45 | 7,936,100 |
| Dec 06, 2022 | 8.60 | 8.64 | 8.40 | 8.55 | 8.55 | 8,650,000 |
| Dec 05, 2022 | 8.68 | 8.78 | 8.58 | 8.62 | 8.62 | 5,012,000 |
| Dec 02, 2022 | 8.63 | 8.72 | 8.61 | 8.66 | 8.66 | 5,404,100 |
| Dec 01, 2022 | 8.77 | 8.81 | 8.65 | 8.70 | 8.70 | 7,784,800 |
| Nov 30, 2022 | 8.69 | 8.78 | 8.52 | 8.77 | 8.77 | 10,724,700 |
| Nov 29, 2022 | 8.71 | 8.76 | 8.63 | 8.67 | 8.67 | 5,952,100 |
| Nov 28, 2022 | 8.73 | 8.85 | 8.58 | 8.61 | 8.61 | 7,231,700 |
| Nov 25, 2022 | 8.78 | 8.95 | 8.74 | 8.87 | 8.87 | 2,510,300 |
| Nov 23, 2022 | 8.72 | 8.80 | 8.54 | 8.80 | 8.80 | 9,604,400 |
| Nov 22, 2022 | 8.99 | 9.23 | 8.95 | 8.97 | 8.97 | 9,351,200 |
| Nov 21, 2022 | 8.64 | 8.85 | 8.52 | 8.83 | 8.83 | 7,015,600 |
| Nov 18, 2022 | 8.72 | 8.78 | 8.62 | 8.72 | 8.72 | 4,979,300 |
| Nov 17, 2022 | 8.76 | 8.79 | 8.57 | 8.64 | 8.64 | 7,532,500 |
| Nov 16, 2022 | 9.07 | 9.21 | 8.78 | 8.90 | 8.90 | 13,480,200 |
| Nov 15, 2022 | 9.40 | 9.60 | 9.15 | 9.18 | 9.18 | 8,581,800 |
| Nov 14, 2022 | 9.22 | 9.64 | 9.20 | 9.34 | 9.34 | 13,494,100 |
| Nov 11, 2022 | 9.41 | 9.52 | 9.30 | 9.48 | 9.48 | 9,568,700 |
| Nov 10, 2022 | 9.45 | 9.48 | 9.23 | 9.40 | 9.40 | 10,111,300 |
| Nov 09, 2022 | 9.00 | 9.40 | 9.00 | 9.08 | 9.08 | 14,361,100 |
| Nov 08, 2022 | 8.95 | 9.26 | 8.91 | 9.08 | 9.08 | 15,023,700 |
| Nov 07, 2022 | 8.47 | 8.99 | 8.36 | 8.93 | 8.93 | 13,637,000 |
| Nov 04, 2022 | 8.32 | 8.50 | 7.95 | 8.47 | 8.47 | 23,649,300 |
| Nov 03, 2022 | 8.23 | 8.99 | 8.04 | 8.61 | 8.61 | 13,991,600 |
| Nov 02, 2022 | 9.06 | 9.10 | 8.71 | 8.76 | 8.76 | 11,279,300 |
| Nov 01, 2022 | 9.06 | 9.15 | 8.97 | 9.12 | 9.12 | 8,349,000 |
| Oct 31, 2022 | 8.91 | 9.00 | 8.86 | 8.92 | 8.92 | 7,084,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
