U.S. markets closed

Teva Pharmaceutical Industries Limited (TEVA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
11.57-0.07 (-0.60%)
At close: 4:00PM EDT

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

DateOpenHighLowClose*Adj Close**Volume
Aug 13, 202011.6211.8311.5511.5711.574,642,941
Aug 12, 202011.7411.8511.5411.6411.644,859,200
Aug 11, 202012.0512.0611.7011.7211.725,956,700
Aug 10, 202011.9012.0511.6911.8711.876,085,200
Aug 07, 202012.1212.1411.8111.9211.926,180,100
Aug 06, 202012.7012.8112.0812.1512.159,333,400
Aug 05, 202012.5112.7512.0112.6612.6620,599,200
Aug 04, 202012.1012.3211.6811.8011.8014,458,600
Aug 03, 202011.5112.3511.5012.1912.198,287,900
Jul 31, 202011.5411.5811.3511.5411.546,200,000
Jul 30, 202011.5611.6511.1911.5611.567,563,600
Jul 29, 202011.4311.9911.2811.8511.8510,678,600
Jul 28, 202011.5311.6811.4011.4211.423,576,300
Jul 27, 202011.4211.6111.3711.5511.555,638,400
Jul 24, 202011.5511.6611.4111.4911.495,153,100
Jul 23, 202012.1512.1511.6511.7411.746,651,100
Jul 22, 202012.1912.3912.0412.1612.165,162,300
Jul 21, 202012.6612.8212.1612.2112.217,048,000
Jul 20, 202012.4112.6112.1912.5912.597,682,100
Jul 17, 202012.2712.4112.1212.3612.366,462,200
Jul 16, 202012.6012.6212.1712.3012.307,513,200
Jul 15, 202011.9712.7911.9312.6912.6913,788,900
Jul 14, 202011.5111.7511.3311.7211.727,629,200
Jul 13, 202011.8011.9411.2011.5711.5711,717,500
Jul 10, 202011.6011.7811.3911.7611.766,482,500
Jul 09, 202011.4711.6611.3411.6111.616,933,800
Jul 08, 202011.2311.4111.1111.4011.406,200,300
Jul 07, 202011.4511.5611.2011.2111.215,185,400
Jul 06, 202011.3911.7711.3711.5211.526,877,200
Jul 02, 202011.7611.8811.2611.3511.3512,780,100
Jul 01, 202012.3212.4111.4511.5111.5115,540,500
Jun 30, 202012.1012.3611.9812.3312.337,926,800
Jun 29, 202012.1212.3812.0512.1812.184,177,700
Jun 26, 202012.6012.7212.1512.1912.195,858,900
Jun 25, 202012.4612.7512.3412.7412.745,289,400
Jun 24, 202012.7512.9112.4312.6412.647,702,000
Jun 23, 202013.1513.1812.8212.9112.918,423,800
Jun 22, 202012.5313.0612.4913.0213.0210,264,400
Jun 19, 202012.4812.7112.3212.6712.6713,454,800
Jun 18, 202011.9012.3111.8312.3012.307,962,100
Jun 17, 202012.0612.1711.9312.0412.049,987,600
Jun 16, 202011.7512.0711.4812.0712.0711,353,500
Jun 15, 202011.0711.5410.8811.5011.5010,241,300
Jun 12, 202011.6511.6510.9111.2511.2510,900,000
Jun 11, 202011.4211.7111.2011.3311.3314,079,500
Jun 10, 202012.6412.6412.0512.0512.0512,645,700
Jun 09, 202012.6312.8412.5212.6312.638,313,400
Jun 08, 202012.9213.0212.6612.8812.889,607,600
Jun 05, 202012.9913.0812.7812.8412.847,270,600
Jun 04, 202012.7312.9012.6412.7512.756,819,100
Jun 03, 202013.0213.0512.7412.8812.888,668,800
Jun 02, 202013.0913.1012.7013.0213.027,669,500
Jun 01, 202012.5813.2012.5213.1213.1212,071,900
May 29, 202012.8212.9912.2812.5312.5314,168,900
May 28, 202012.9813.2312.8412.9212.9213,811,300
May 27, 202012.4912.9212.0912.9112.9116,015,700
May 26, 202012.1312.4812.1312.3212.3211,202,200
May 22, 202011.9011.9811.6911.9611.966,442,000
May 21, 202011.9812.0811.7412.0212.026,474,700
May 20, 202012.2412.3711.8712.0012.009,851,200
May 19, 202011.7012.1711.4712.0112.0111,513,900
May 18, 202011.6111.8011.4511.7711.7711,808,200
May 15, 202010.8711.4810.7511.2111.2113,947,200
May 14, 202011.0111.0210.5210.9710.9711,517,800
May 13, 202011.5011.5010.1011.0511.0514,693,100
May 12, 202011.7011.8311.4011.4211.4210,809,400
May 11, 202011.2611.4910.9411.4511.4513,149,000
May 08, 202011.6211.6411.2211.2911.2914,415,700
May 07, 202012.0012.0511.3611.5511.5537,056,200
May 06, 202010.1510.629.9410.4810.4814,632,500
May 05, 202010.0610.2310.0010.0910.0910,129,200
May 04, 202010.0310.199.729.819.8118,587,200
May 01, 202010.5910.6410.0310.1410.1411,283,000
Apr 30, 202010.9811.0210.6210.7410.749,355,100
Apr 29, 202011.0811.2010.8911.0711.079,863,000
Apr 28, 202010.9111.1810.7310.8410.849,676,000
Apr 27, 202010.3110.7910.2710.7210.729,938,100
Apr 24, 202010.1610.3110.0410.2210.229,168,900
Apr 23, 20209.8810.279.8810.1810.1812,367,300
Apr 22, 202010.0010.069.799.849.847,988,100
Apr 21, 202010.1510.289.759.769.7613,286,400
Apr 20, 202010.1410.5610.0610.3210.329,617,600
Apr 17, 202010.6010.6410.1210.2710.2711,917,000
Apr 16, 202010.1510.3710.0410.3610.3612,656,300
Apr 15, 202010.1210.199.8310.0610.0614,464,200
Apr 14, 202010.4610.6610.3110.5610.5612,376,000
Apr 13, 202010.1610.369.9810.3310.339,918,700
Apr 09, 20209.8510.489.8410.1610.1619,764,500
Apr 08, 20209.589.889.519.849.8415,076,400
Apr 07, 20209.779.949.309.549.5423,810,900
Apr 06, 20209.009.488.859.469.4627,500,600
Apr 03, 20208.108.628.108.408.4016,162,300
Apr 02, 20208.458.557.958.128.1220,340,300
Apr 01, 20208.608.818.298.478.4720,949,500
Mar 31, 20208.989.438.858.988.9834,308,400
Mar 30, 20207.698.677.658.518.5136,659,900
Mar 27, 20207.747.817.517.567.5621,114,700
Mar 26, 20207.858.357.687.907.9027,419,700
Mar 25, 20208.058.227.577.847.8428,301,700
Mar 24, 20208.108.207.818.128.1227,902,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...