Teva Pharmaceutical Industries ADR (NY: TEVA )

18.44 -0.15 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.