Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Teva Pharmaceutical Industries ADR (NY: TEVA ) 16.82 +0.21 (+1.26%) Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 08, 2023 8.840 9.090 8.835 9.060 10,102,068 +0.29(+3.31%) May 05, 2023 8.750 8.825 8.700 8.770 5,656,115 +0.10(+1.15%) May 04, 2023 8.740 8.780 8.600 8.670 5,689,227 -0.13(-1.48%) May 03, 2023 8.830 8.930 8.730 8.800 6,532,088 +0.00(+0.00%) May 02, 2023 8.780 8.830 8.690 8.800 6,966,456 -0.04(-0.45%) May 01, 2023 8.770 8.900 8.720 8.840 5,083,272 +0.11(+1.26%) Apr 28, 2023 8.490 8.780 8.490 8.730 9,530,579 +0.21(+2.46%) Apr 27, 2023 8.280 8.610 8.195 8.520 7,173,390 +0.31(+3.78%) Apr 26, 2023 8.220 8.250 8.130 8.210 6,366,403 -0.02(-0.24%) Apr 25, 2023 8.310 8.355 8.200 8.230 5,766,547 -0.12(-1.44%) Apr 24, 2023 8.320 8.350 8.275 8.350 5,419,046 +0.00(+0.00%) Apr 21, 2023 8.300 8.410 8.300 8.350 3,972,780 +0.00(+0.00%) Apr 20, 2023 8.350 8.430 8.305 8.350 7,918,443 -0.14(-1.65%) Apr 19, 2023 8.470 8.530 8.415 8.490 11,691,993 -0.05(-0.59%) Apr 18, 2023 8.550 8.620 8.490 8.540 13,580,308 +0.04(+0.47%) Apr 17, 2023 8.350 8.560 8.290 8.500 11,959,735 +0.21(+2.53%) Apr 14, 2023 8.600 8.690 8.100 8.290 35,023,140 -0.97(-10.48%) Apr 13, 2023 9.420 9.465 9.230 9.260 9,210,342 -0.10(-1.07%) Apr 12, 2023 9.560 9.600 9.270 9.360 7,729,808 -0.11(-1.16%) Apr 11, 2023 9.530 9.585 9.460 9.470 6,780,766 +0.06(+0.64%) Apr 10, 2023 9.270 9.455 9.220 9.410 5,751,535 +0.14(+1.51%) Apr 06, 2023 9.270 9.340 9.245 9.270 8,031,684 +0.07(+0.76%) Apr 05, 2023 9.150 9.240 9.070 9.200 5,358,941 +0.10(+1.10%) Apr 04, 2023 9.180 9.220 9.020 9.100 10,319,496 -0.02(-0.22%) Apr 03, 2023 8.950 9.170 8.900 9.120 13,498,879 +0.27(+3.05%) Mar 31, 2023 8.880 8.895 8.795 8.850 5,362,850 +0.03(+0.34%) Mar 30, 2023 8.920 8.970 8.790 8.820 7,312,595 -0.02(-0.23%) Mar 29, 2023 8.750 8.905 8.730 8.840 21,558,980 +0.08(+0.91%) Mar 28, 2023 8.690 8.850 8.690 8.760 7,794,658 +0.03(+0.34%) Mar 27, 2023 8.620 8.770 8.545 8.730 8,766,831 +0.29(+3.44%) Mar 24, 2023 8.420 8.540 8.280 8.440 7,776,755 -0.09(-1.06%) Mar 23, 2023 8.760 8.830 8.400 8.530 10,418,316 -0.20(-2.29%) Mar 22, 2023 8.930 9.000 8.730 8.730 6,918,917 -0.07(-0.80%) Mar 21, 2023 8.650 8.985 8.610 8.800 13,016,101 +0.27(+3.17%) Mar 20, 2023 8.360 8.650 8.270 8.530 19,588,726 +0.17(+2.03%) Mar 17, 2023 8.430 8.455 8.300 8.360 8,690,637 -0.14(-1.65%) Mar 16, 2023 8.590 8.590 8.360 8.500 10,829,806 -0.17(-1.96%) Mar 15, 2023 8.700 8.730 8.505 8.670 12,615,503 -0.24(-2.69%) Mar 14, 2023 9.050 9.120 8.830 8.910 8,832,713 -0.03(-0.34%) Mar 13, 2023 9.070 9.105 8.900 8.940 12,655,308 -0.18(-1.97%) Mar 10, 2023 9.300 9.345 9.080 9.120 7,801,405 -0.20(-2.15%) Mar 09, 2023 9.640 9.670 9.300 9.320 5,854,455 -0.33(-3.42%) Mar 08, 2023 9.510 9.690 9.340 9.650 8,098,462 +0.21(+2.22%) Mar 07, 2023 9.790 9.832 9.350 9.440 13,924,002 -0.47(-4.74%) Mar 06, 2023 10.07 10.14 9.860 9.910 7,406,013 -0.13(-1.29%) Mar 03, 2023 10.00 10.07 9.925 10.04 5,338,897 +0.08(+0.80%) Mar 02, 2023 9.990 10.02 9.880 9.960 6,281,669 -0.12(-1.19%) 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.