Skip to main content

Teva Pharmaceutical Industries ADR (NY: TEVA )

17.49 +0.11 (+0.63%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 17.45 17.63 17.27 17.49 4,669,462 +0.11(+0.63%)
Oct 03, 2024 17.45 17.55 17.27 17.38 3,344,270 -0.08(-0.46%)
Oct 02, 2024 17.55 17.63 17.41 17.46 5,725,809 -0.21(-1.19%)
Oct 01, 2024 18.03 18.14 17.50 17.67 8,042,013 -0.35(-1.94%)
Sep 30, 2024 17.61 18.07 17.59 18.02 6,176,483 +0.56(+3.21%)
Sep 27, 2024 17.73 17.74 17.41 17.46 5,521,591 -0.28(-1.58%)
Sep 26, 2024 17.55 17.78 17.34 17.74 4,871,591 +0.28(+1.60%)
Sep 25, 2024 17.75 17.84 17.44 17.46 5,627,503 -0.27(-1.52%)
Sep 24, 2024 17.72 17.93 17.69 17.73 6,604,367 +0.01(+0.06%)
Sep 23, 2024 17.64 17.80 17.52 17.72 5,737,334 +0.21(+1.20%)
Sep 20, 2024 17.67 17.78 17.34 17.51 11,154,014 -0.25(-1.41%)
Sep 19, 2024 18.07 18.13 17.69 17.76 5,523,841 -0.12(-0.67%)
Sep 18, 2024 17.88 18.00 17.59 17.88 5,386,894 +0.03(+0.17%)
Sep 17, 2024 17.85 17.92 17.54 17.85 8,339,120 -0.22(-1.22%)
Sep 16, 2024 18.09 18.20 17.98 18.07 4,807,976 -0.34(-1.85%)
Sep 13, 2024 18.02 18.41 17.96 18.41 7,876,037 +0.40(+2.22%)
Sep 12, 2024 17.97 18.26 17.89 18.01 7,706,816 +0.05(+0.28%)
Sep 11, 2024 17.60 17.98 17.30 17.96 8,703,234 +0.44(+2.51%)
Sep 10, 2024 17.88 17.99 17.01 17.52 9,158,379 -0.28(-1.57%)
Sep 09, 2024 18.09 18.13 17.80 17.80 7,193,519 -0.28(-1.55%)
Sep 06, 2024 18.51 18.74 17.97 18.08 8,537,042 -0.35(-1.90%)
Sep 05, 2024 18.94 18.95 18.39 18.43 5,961,589 -0.53(-2.80%)
Sep 04, 2024 18.64 19.08 18.55 18.96 12,478,095 +0.44(+2.38%)
Sep 03, 2024 18.63 18.88 18.37 18.52 10,808,455 -0.35(-1.85%)
Aug 30, 2024 18.73 18.87 18.67 18.87 10,070,602 +0.14(+0.75%)
Aug 29, 2024 18.55 18.81 18.50 18.73 8,519,429 +0.17(+0.92%)
Aug 28, 2024 18.76 18.82 18.45 18.56 4,342,513 -0.20(-1.07%)
Aug 27, 2024 18.54 18.89 18.48 18.76 3,983,424 +0.16(+0.86%)
Aug 26, 2024 18.61 18.70 18.45 18.60 4,279,602 +0.04(+0.22%)
Aug 23, 2024 18.47 18.57 18.27 18.56 5,133,296 +0.17(+0.92%)
Aug 22, 2024 18.13 18.54 18.13 18.39 5,776,117 +0.26(+1.43%)
Aug 21, 2024 18.22 18.39 18.12 18.13 4,640,504 -0.14(-0.77%)
Aug 20, 2024 18.14 18.30 18.10 18.27 4,283,266 -0.02(-0.11%)
Aug 19, 2024 18.19 18.34 17.86 18.29 7,817,960 +0.03(+0.16%)
Aug 16, 2024 18.30 18.44 18.15 18.26 5,640,284 -0.07(-0.38%)
Aug 15, 2024 18.10 18.58 18.08 18.33 8,984,015 +0.32(+1.78%)
Aug 14, 2024 17.20 18.05 17.15 18.01 16,079,095 +0.88(+5.14%)
Aug 13, 2024 17.23 17.23 16.91 17.13 7,728,321 +0.05(+0.29%)
Aug 12, 2024 17.33 17.36 17.00 17.08 5,393,266 -0.35(-2.01%)
Aug 09, 2024 17.29 17.61 17.20 17.43 7,333,556 +0.27(+1.57%)
Aug 08, 2024 17.02 17.26 16.96 17.16 8,850,470 +0.37(+2.20%)
Aug 07, 2024 17.05 17.09 16.61 16.79 6,596,435 -0.12(-0.71%)
Aug 06, 2024 16.86 17.20 16.68 16.91 10,189,425 +0.23(+1.38%)
Aug 05, 2024 16.03 17.04 15.81 16.68 12,808,156 -0.31(-1.82%)
Aug 02, 2024 17.30 17.30 16.72 16.99 12,080,649 -0.55(-3.14%)
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.