Teva Pharmaceutical Industries Limited (TEVA)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

11.57-0.07 (-0.60%)

At close: 4:00PM EDT

11.66 +0.09 (0.79%)
After hours: 4:26PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 13, 2020	11.62	11.83	11.55	11.57	11.57	4,642,941
Aug 12, 2020	11.74	11.85	11.54	11.64	11.64	4,859,200
Aug 11, 2020	12.05	12.06	11.70	11.72	11.72	5,956,700
Aug 10, 2020	11.90	12.05	11.69	11.87	11.87	6,085,200
Aug 07, 2020	12.12	12.14	11.81	11.92	11.92	6,180,100
Aug 06, 2020	12.70	12.81	12.08	12.15	12.15	9,333,400
Aug 05, 2020	12.51	12.75	12.01	12.66	12.66	20,599,200
Aug 04, 2020	12.10	12.32	11.68	11.80	11.80	14,458,600
Aug 03, 2020	11.51	12.35	11.50	12.19	12.19	8,287,900
Jul 31, 2020	11.54	11.58	11.35	11.54	11.54	6,200,000
Jul 30, 2020	11.56	11.65	11.19	11.56	11.56	7,563,600
Jul 29, 2020	11.43	11.99	11.28	11.85	11.85	10,678,600
Jul 28, 2020	11.53	11.68	11.40	11.42	11.42	3,576,300
Jul 27, 2020	11.42	11.61	11.37	11.55	11.55	5,638,400
Jul 24, 2020	11.55	11.66	11.41	11.49	11.49	5,153,100
Jul 23, 2020	12.15	12.15	11.65	11.74	11.74	6,651,100
Jul 22, 2020	12.19	12.39	12.04	12.16	12.16	5,162,300
Jul 21, 2020	12.66	12.82	12.16	12.21	12.21	7,048,000
Jul 20, 2020	12.41	12.61	12.19	12.59	12.59	7,682,100
Jul 17, 2020	12.27	12.41	12.12	12.36	12.36	6,462,200
Jul 16, 2020	12.60	12.62	12.17	12.30	12.30	7,513,200
Jul 15, 2020	11.97	12.79	11.93	12.69	12.69	13,788,900
Jul 14, 2020	11.51	11.75	11.33	11.72	11.72	7,629,200
Jul 13, 2020	11.80	11.94	11.20	11.57	11.57	11,717,500
Jul 10, 2020	11.60	11.78	11.39	11.76	11.76	6,482,500
Jul 09, 2020	11.47	11.66	11.34	11.61	11.61	6,933,800
Jul 08, 2020	11.23	11.41	11.11	11.40	11.40	6,200,300
Jul 07, 2020	11.45	11.56	11.20	11.21	11.21	5,185,400
Jul 06, 2020	11.39	11.77	11.37	11.52	11.52	6,877,200
Jul 02, 2020	11.76	11.88	11.26	11.35	11.35	12,780,100
Jul 01, 2020	12.32	12.41	11.45	11.51	11.51	15,540,500
Jun 30, 2020	12.10	12.36	11.98	12.33	12.33	7,926,800
Jun 29, 2020	12.12	12.38	12.05	12.18	12.18	4,177,700
Jun 26, 2020	12.60	12.72	12.15	12.19	12.19	5,858,900
Jun 25, 2020	12.46	12.75	12.34	12.74	12.74	5,289,400
Jun 24, 2020	12.75	12.91	12.43	12.64	12.64	7,702,000
Jun 23, 2020	13.15	13.18	12.82	12.91	12.91	8,423,800
Jun 22, 2020	12.53	13.06	12.49	13.02	13.02	10,264,400
Jun 19, 2020	12.48	12.71	12.32	12.67	12.67	13,454,800
Jun 18, 2020	11.90	12.31	11.83	12.30	12.30	7,962,100
Jun 17, 2020	12.06	12.17	11.93	12.04	12.04	9,987,600
Jun 16, 2020	11.75	12.07	11.48	12.07	12.07	11,353,500
Jun 15, 2020	11.07	11.54	10.88	11.50	11.50	10,241,300
Jun 12, 2020	11.65	11.65	10.91	11.25	11.25	10,900,000
Jun 11, 2020	11.42	11.71	11.20	11.33	11.33	14,079,500
Jun 10, 2020	12.64	12.64	12.05	12.05	12.05	12,645,700
Jun 09, 2020	12.63	12.84	12.52	12.63	12.63	8,313,400
Jun 08, 2020	12.92	13.02	12.66	12.88	12.88	9,607,600
Jun 05, 2020	12.99	13.08	12.78	12.84	12.84	7,270,600
Jun 04, 2020	12.73	12.90	12.64	12.75	12.75	6,819,100
Jun 03, 2020	13.02	13.05	12.74	12.88	12.88	8,668,800
Jun 02, 2020	13.09	13.10	12.70	13.02	13.02	7,669,500
Jun 01, 2020	12.58	13.20	12.52	13.12	13.12	12,071,900
May 29, 2020	12.82	12.99	12.28	12.53	12.53	14,168,900
May 28, 2020	12.98	13.23	12.84	12.92	12.92	13,811,300
May 27, 2020	12.49	12.92	12.09	12.91	12.91	16,015,700
May 26, 2020	12.13	12.48	12.13	12.32	12.32	11,202,200
May 22, 2020	11.90	11.98	11.69	11.96	11.96	6,442,000
May 21, 2020	11.98	12.08	11.74	12.02	12.02	6,474,700
May 20, 2020	12.24	12.37	11.87	12.00	12.00	9,851,200
May 19, 2020	11.70	12.17	11.47	12.01	12.01	11,513,900
May 18, 2020	11.61	11.80	11.45	11.77	11.77	11,808,200
May 15, 2020	10.87	11.48	10.75	11.21	11.21	13,947,200
May 14, 2020	11.01	11.02	10.52	10.97	10.97	11,517,800
May 13, 2020	11.50	11.50	10.10	11.05	11.05	14,693,100
May 12, 2020	11.70	11.83	11.40	11.42	11.42	10,809,400
May 11, 2020	11.26	11.49	10.94	11.45	11.45	13,149,000
May 08, 2020	11.62	11.64	11.22	11.29	11.29	14,415,700
May 07, 2020	12.00	12.05	11.36	11.55	11.55	37,056,200
May 06, 2020	10.15	10.62	9.94	10.48	10.48	14,632,500
May 05, 2020	10.06	10.23	10.00	10.09	10.09	10,129,200
May 04, 2020	10.03	10.19	9.72	9.81	9.81	18,587,200
May 01, 2020	10.59	10.64	10.03	10.14	10.14	11,283,000
Apr 30, 2020	10.98	11.02	10.62	10.74	10.74	9,355,100
Apr 29, 2020	11.08	11.20	10.89	11.07	11.07	9,863,000
Apr 28, 2020	10.91	11.18	10.73	10.84	10.84	9,676,000
Apr 27, 2020	10.31	10.79	10.27	10.72	10.72	9,938,100
Apr 24, 2020	10.16	10.31	10.04	10.22	10.22	9,168,900
Apr 23, 2020	9.88	10.27	9.88	10.18	10.18	12,367,300
Apr 22, 2020	10.00	10.06	9.79	9.84	9.84	7,988,100
Apr 21, 2020	10.15	10.28	9.75	9.76	9.76	13,286,400
Apr 20, 2020	10.14	10.56	10.06	10.32	10.32	9,617,600
Apr 17, 2020	10.60	10.64	10.12	10.27	10.27	11,917,000
Apr 16, 2020	10.15	10.37	10.04	10.36	10.36	12,656,300
Apr 15, 2020	10.12	10.19	9.83	10.06	10.06	14,464,200
Apr 14, 2020	10.46	10.66	10.31	10.56	10.56	12,376,000
Apr 13, 2020	10.16	10.36	9.98	10.33	10.33	9,918,700
Apr 09, 2020	9.85	10.48	9.84	10.16	10.16	19,764,500
Apr 08, 2020	9.58	9.88	9.51	9.84	9.84	15,076,400
Apr 07, 2020	9.77	9.94	9.30	9.54	9.54	23,810,900
Apr 06, 2020	9.00	9.48	8.85	9.46	9.46	27,500,600
Apr 03, 2020	8.10	8.62	8.10	8.40	8.40	16,162,300
Apr 02, 2020	8.45	8.55	7.95	8.12	8.12	20,340,300
Apr 01, 2020	8.60	8.81	8.29	8.47	8.47	20,949,500
Mar 31, 2020	8.98	9.43	8.85	8.98	8.98	34,308,400
Mar 30, 2020	7.69	8.67	7.65	8.51	8.51	36,659,900
Mar 27, 2020	7.74	7.81	7.51	7.56	7.56	21,114,700
Mar 26, 2020	7.85	8.35	7.68	7.90	7.90	27,419,700
Mar 25, 2020	8.05	8.22	7.57	7.84	7.84	28,301,700
Mar 24, 2020	8.10	8.20	7.81	8.12	8.12	27,902,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,373.43-6.92(-0.20%)

Dow 3027,896.72-80.12(-0.29%)

Nasdaq11,042.50+30.26(+0.27%)

Teva Pharmaceutical Industries Limited (TEVA)

S&P 500
3,373.43
-6.92(-0.20%)

Dow 30
27,896.72
-80.12(-0.29%)

Nasdaq
11,042.50
+30.26(+0.27%)