Skip to main content

Teva Pharmaceutical Industries ADR (NY: TEVA )

17.16 -0.24 (-1.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.33 17.40 17.04 17.16 9,716,487 -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%)
May 01, 2024 13.98 14.14 13.70 13.98 9,670,977 -0.07(-0.50%)
Apr 30, 2024 13.99 14.19 13.94 14.05 8,539,585 -0.05(-0.35%)
Apr 29, 2024 13.83 14.33 13.83 14.10 10,471,218 +0.29(+2.10%)
Apr 26, 2024 13.31 13.98 13.31 13.81 10,713,701 +0.56(+4.23%)
Apr 25, 2024 12.81 13.30 12.80 13.25 8,522,291 +0.24(+1.84%)
Apr 24, 2024 12.98 13.09 12.86 13.01 7,499,719 +0.00(+0.00%)
Apr 23, 2024 12.94 13.03 12.78 13.01 8,982,077 +0.13(+1.01%)
Apr 22, 2024 12.94 12.98 12.69 12.88 8,535,164 +0.02(+0.16%)
Apr 19, 2024 12.66 13.01 12.51 12.86 10,124,996 +0.08(+0.63%)
Apr 18, 2024 13.17 13.21 12.75 12.78 8,957,301 -0.40(-3.03%)
Apr 17, 2024 13.24 13.29 12.99 13.18 6,571,580 +0.09(+0.69%)
Apr 16, 2024 13.26 13.29 13.06 13.09 8,087,960 -0.14(-1.06%)
Apr 15, 2024 13.53 13.57 13.13 13.23 13,512,270 -0.07(-0.53%)
Apr 12, 2024 13.70 13.70 13.07 13.30 15,238,797 -0.57(-4.11%)
Apr 11, 2024 13.71 13.99 13.68 13.87 9,571,335 +0.02(+0.14%)
Apr 10, 2024 13.80 13.99 13.80 13.85 6,204,285 -0.12(-0.86%)
Apr 09, 2024 14.10 14.14 13.75 13.97 10,204,891 -0.23(-1.62%)
Apr 08, 2024 14.33 14.46 14.16 14.20 6,724,345 -0.05(-0.35%)
Apr 05, 2024 14.20 14.33 13.95 14.25 9,242,749 +0.32(+2.30%)
Apr 04, 2024 14.01 14.23 13.90 13.93 8,246,368 -0.19(-1.35%)
Apr 03, 2024 13.78 14.17 13.74 14.12 8,606,952 +0.26(+1.88%)
Apr 02, 2024 13.83 13.88 13.65 13.86 6,691,662 -0.05(-0.36%)
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.