Teva Pharmaceutical Industries Limited American Depositary Shares (NY: TEVA )

22.09 +0.78 (+3.66%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 21.21 22.17 21.11 22.09 13,253,206 +0.73(+3.42%)
Dec 19, 2024 21.30 21.64 20.98 21.36 9,112,917 +0.16(+0.75%)
Dec 18, 2024 20.45 21.98 20.40 21.20 23,680,098 +0.32(+1.53%)
Dec 17, 2024 19.83 21.05 19.03 20.88 57,810,104 +4.37(+26.47%)
Dec 16, 2024 16.41 16.82 16.29 16.51 8,029,046 +0.01(+0.06%)
Dec 13, 2024 16.81 16.86 16.25 16.50 9,590,793 -0.31(-1.84%)
Dec 12, 2024 17.50 17.72 16.79 16.81 9,833,323 -0.64(-3.67%)
Dec 11, 2024 17.24 17.55 17.23 17.45 6,120,578 +0.10(+0.58%)
Dec 10, 2024 17.58 17.64 17.27 17.35 5,539,884 -0.25(-1.42%)
Dec 09, 2024 17.24 17.76 17.08 17.60 7,855,668 +0.27(+1.56%)
Dec 06, 2024 17.82 17.86 17.20 17.33 5,038,555 -0.49(-2.75%)
Dec 05, 2024 17.84 18.02 17.44 17.82 8,565,248 +0.02(+0.11%)
Dec 04, 2024 17.59 18.25 17.40 17.80 9,403,627 +0.27(+1.54%)
Dec 03, 2024 16.95 17.79 16.86 17.53 10,707,120 +0.88(+5.29%)
Dec 02, 2024 16.77 16.87 16.57 16.65 5,617,121 -0.13(-0.77%)
Nov 29, 2024 16.46 16.96 16.37 16.78 5,067,833 +0.21(+1.27%)
Nov 27, 2024 16.54 16.69 16.45 16.57 9,728,127 -0.02(-0.12%)
Nov 26, 2024 16.50 16.67 16.40 16.59 8,369,285 -0.10(-0.60%)
Nov 25, 2024 16.97 17.06 16.57 16.69 13,077,160 -0.43(-2.51%)
Nov 22, 2024 17.07 17.13 16.86 17.12 7,441,608 +0.04(+0.23%)
Nov 21, 2024 17.05 17.17 16.90 17.08 8,347,171 +0.05(+0.29%)
Nov 20, 2024 16.89 17.16 16.80 17.03 7,793,679 +0.22(+1.31%)
Nov 19, 2024 16.43 16.86 16.39 16.81 8,251,095 +0.32(+1.94%)
Nov 18, 2024 16.41 16.50 16.15 16.49 8,184,626 +0.06(+0.37%)
Nov 15, 2024 16.22 16.63 16.16 16.43 8,734,139 -0.32(-1.91%)
Nov 14, 2024 16.82 16.93 16.58 16.75 9,545,334 -0.19(-1.12%)
Nov 13, 2024 17.11 17.17 16.94 16.94 4,648,536 -0.17(-0.99%)
Nov 12, 2024 17.38 17.50 17.02 17.11 7,402,224 -0.26(-1.50%)
Nov 11, 2024 17.40 17.51 17.14 17.37 7,462,203 +0.26(+1.52%)
Nov 08, 2024 17.41 17.50 17.07 17.11 6,225,173 -0.39(-2.23%)
Nov 07, 2024 17.63 17.86 17.43 17.50 11,505,822 +0.07(+0.40%)
Nov 06, 2024 19.06 19.31 17.18 17.43 18,211,846 -1.34(-7.14%)
Nov 05, 2024 18.64 18.79 18.48 18.77 5,015,209 +0.13(+0.70%)
Nov 04, 2024 18.53 18.80 18.38 18.64 7,091,900 +0.19(+1.03%)
Nov 01, 2024 18.44 18.73 18.36 18.45 7,100,140 +0.01(+0.05%)
Oct 31, 2024 18.25 18.47 18.23 18.44 6,881,543 -0.15(-0.81%)
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 5,479,630 -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 4,669,462 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.