Quantcast

Teva Pharmaceutical Industries Limited American Depositary Shares Historical Stock Prices

TEVA 
$24.83
*  
0.19
0.77%
Get TEVA Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading TEVA now
Exchange:NYSE
Industry: Health Care
Community Rating:
View:    TEVA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.60 25 24.52 24.83 9,167,207
09/19/2018 24.46 25.13 24.31 24.64 17,160,390
09/18/2018 23.29 24.51 23.08 24.46 21,111,650
09/17/2018 24.1 24.54 23.32 23.43 29,317,400
09/14/2018 22.45 22.885 21.88 22.85 11,265,690
09/13/2018 22.44 22.57 22.18 22.21 10,348,790
09/12/2018 22 22.37 21.81 22.2 10,756,260
09/11/2018 21 22.05 20.9 21.88 13,708,060
09/10/2018 21.63 21.69 21.05 21.06 7,649,371
09/07/2018 21.3 21.8 21.02 21.5 9,715,525
09/06/2018 22.6 22.665 21.55 21.75 16,065,290
09/05/2018 22.58 22.92 22.45 22.64 6,843,375
09/04/2018 22.72 22.89 22.35 22.7 8,605,984
08/31/2018 23.03 23.2 22.86 22.91 5,365,307
08/30/2018 23.33 23.505 23.05 23.13 5,540,633
08/29/2018 23.44 23.45 23.05 23.29 6,404,297
08/28/2018 23.1 23.71 22.86 23.48 10,582,560
08/27/2018 23.35 23.44 22.91 23.08 12,515,780
08/24/2018 23.91 23.9944 22.92 23.02 15,215,670
08/23/2018 24.5 24.59 23.72 23.8 20,009,260
08/22/2018 25.1 25.1 24.27 24.51 12,598,270
08/21/2018 25.73 25.96 25.01 25.17 12,716,980
08/20/2018 24.41 25.66 24.3 25.65 17,755,690
08/17/2018 24.17 24.37 23.45 24.22 16,472,170
08/16/2018 22.72 24.29 22.47 24.11 29,567,900
08/15/2018 22.41 22.56 21.7 22.47 9,116,157
08/14/2018 22.06 22.1425 21.82 22.12 8,246,849
08/13/2018 22.52 22.71 21.87 21.95 11,241,660
08/10/2018 22.18 22.59 22.16 22.48 4,125,163
08/09/2018 22.79 22.845 22.25 22.33 8,640,821
08/08/2018 23.44 23.7 22.41 22.57 12,304,470
08/07/2018 22.5 23.45 22.45 23.27 11,418,830
08/06/2018 22.25 23.21 21.94 22.11 17,441,040
08/03/2018 21.67 22.2 21.355 22.17 9,843,049
08/02/2018 22.88 23.37 21.31 21.61 34,836,910
08/01/2018 23.91 24.155 23.76 23.87 11,517,010
07/31/2018 23.73 24.15 23.63 23.94 6,891,976
07/30/2018 23.34 23.89 23.3 23.73 8,030,872
07/27/2018 23.7 23.75 22.95 23.14 6,910,965
07/26/2018 23.81 23.9 23.51 23.7 6,841,240
07/25/2018 23.31 23.84 23.185 23.7 7,473,796
07/24/2018 23.46 23.6 23.13 23.18 5,709,628
07/23/2018 22.88 23.41 22.85 23.18 7,120,174
07/20/2018 23.16 23.33 22.93 22.93 4,488,688
07/19/2018 23.34 23.52 22.93 23.06 5,714,844
07/18/2018 22.92 23.63 22.5 23.53 7,532,658
07/17/2018 23.15 23.42 23.12 23.13 5,130,157
07/16/2018 23.34 23.51 23.1 23.3 6,294,336
07/13/2018 23.64 23.74 23.1 23.29 9,070,557
07/12/2018 23.89 24.08 23.66 23.73 7,073,288
07/11/2018 23.93 23.93 23.415 23.75 8,781,009
07/10/2018 24.26 24.43 24.11 24.14 6,295,225
07/09/2018 24.07 24.29 23.93 24.25 10,304,180
07/06/2018 23.92 24.3 23.771 24.13 8,198,233
07/05/2018 24.77 24.85 23.84 23.92 12,168,660
07/03/2018 24.6 25.1 24.43 24.7 5,774,459
07/02/2018 24.04 24.47 23.9 24.47 6,205,700
06/29/2018 24.9 25.14 24.31 24.32 12,634,830
06/28/2018 23.52 24.71 23.5 24.71 14,771,870
06/27/2018 23.62 24.27 23.57 23.64 7,915,169
06/26/2018 23.73 23.78 23.1 23.62 8,863,244
06/25/2018 23.99 24.4 23.3 23.57 8,451,438
06/22/2018 24.05 24.2 23.91 23.99 4,363,146
06/21/2018 24.28 24.6 23.93 24.01 10,333,000
06/20/2018 24.23 24.78 24.05 24.28 7,925,141
06/19/2018 24.19 24.25 23.57 24.05 8,739,123
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio