Teva Pharmaceutical Industries ADR (NY: TEVA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	18.42	18.74	18.20	18.59	6,343,380	+0.16(+0.87%)
Oct 29, 2024	18.26	18.48	18.22	18.43	7,681,582	+0.06(+0.33%)
Oct 28, 2024	18.02	18.40	17.97	18.37	3,977,449	+0.47(+2.63%)
Oct 25, 2024	18.25	18.39	17.85	17.90	5,125,760	-0.35(-1.92%)
Oct 24, 2024	18.50	18.56	18.20	18.25	5,479,580	-0.16(-0.87%)
Oct 23, 2024	18.40	18.46	18.16	18.41	4,292,243	+0.03(+0.16%)
Oct 22, 2024	18.09	18.46	17.97	18.38	3,719,135	+0.20(+1.10%)
Oct 21, 2024	18.04	18.41	18.02	18.18	4,872,057	+0.23(+1.28%)
Oct 18, 2024	17.96	18.02	17.73	17.95	3,605,733	-0.01(-0.06%)
Oct 17, 2024	18.08	18.18	17.89	17.96	3,095,612	-0.06(-0.33%)
Oct 16, 2024	18.19	18.33	17.98	18.02	4,141,240	-0.13(-0.72%)
Oct 15, 2024	17.40	18.17	17.29	18.15	8,971,235	+0.91(+5.28%)
Oct 14, 2024	17.28	17.43	17.18	17.24	4,135,831	-0.01(-0.06%)
Oct 11, 2024	17.40	17.43	17.23	17.25	6,764,447	-0.16(-0.92%)
Oct 10, 2024	17.60	17.77	17.37	17.41	4,855,205	-0.32(-1.80%)
Oct 09, 2024	17.35	17.76	17.20	17.73	5,374,619	+0.20(+1.14%)
Oct 08, 2024	17.40	17.60	17.34	17.53	4,579,980	+0.25(+1.45%)
Oct 07, 2024	17.45	17.56	17.27	17.28	2,410,534	-0.21(-1.20%)
Oct 04, 2024	17.45	17.63	17.27	17.49	4,669,042	+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.