Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 13.17 | 13.01 | 12.51 | 12.86 | 12.86 | 9,741,941 |
| 18 Apr 2024 | 13.17 | 13.21 | 12.75 | 12.78 | 12.78 | 8,957,300 |
| 17 Apr 2024 | 13.24 | 13.29 | 12.99 | 13.18 | 13.18 | 6,571,600 |
| 16 Apr 2024 | 13.26 | 13.29 | 13.06 | 13.09 | 13.09 | 8,088,000 |
| 15 Apr 2024 | 13.53 | 13.57 | 13.13 | 13.23 | 13.23 | 13,512,300 |
| 12 Apr 2024 | 13.70 | 13.70 | 13.07 | 13.30 | 13.30 | 15,238,800 |
| 11 Apr 2024 | 13.71 | 13.99 | 13.68 | 13.87 | 13.87 | 9,571,300 |
| 10 Apr 2024 | 13.80 | 14.00 | 13.80 | 13.85 | 13.85 | 6,205,300 |
| 09 Apr 2024 | 14.10 | 14.14 | 13.75 | 13.97 | 13.97 | 10,204,900 |
| 08 Apr 2024 | 14.33 | 14.47 | 14.16 | 14.20 | 14.20 | 6,724,200 |
| 05 Apr 2024 | 14.20 | 14.33 | 13.95 | 14.25 | 14.25 | 9,242,700 |
| 04 Apr 2024 | 14.01 | 14.23 | 13.90 | 13.93 | 13.93 | 8,246,300 |
| 03 Apr 2024 | 13.78 | 14.17 | 13.74 | 14.12 | 14.12 | 8,607,100 |
| 02 Apr 2024 | 13.83 | 13.88 | 13.65 | 13.86 | 13.86 | 6,692,700 |
| 01 Apr 2024 | 14.18 | 14.18 | 13.86 | 13.91 | 13.91 | 5,683,200 |
| 28 Mar 2024 | 14.35 | 14.41 | 13.97 | 14.11 | 14.11 | 10,247,100 |
| 27 Mar 2024 | 14.19 | 14.45 | 14.16 | 14.43 | 14.43 | 12,252,200 |
| 26 Mar 2024 | 14.06 | 14.23 | 14.00 | 14.14 | 14.14 | 7,543,000 |
| 25 Mar 2024 | 13.99 | 14.17 | 13.86 | 14.06 | 14.06 | 8,037,400 |
| 22 Mar 2024 | 13.72 | 13.97 | 13.69 | 13.89 | 13.89 | 9,279,900 |
| 21 Mar 2024 | 13.52 | 13.80 | 13.47 | 13.75 | 13.75 | 7,924,500 |
| 20 Mar 2024 | 13.25 | 13.50 | 13.23 | 13.48 | 13.48 | 3,552,100 |
| 19 Mar 2024 | 13.29 | 13.42 | 13.17 | 13.35 | 13.35 | 4,843,400 |
| 18 Mar 2024 | 13.45 | 13.51 | 13.30 | 13.32 | 13.32 | 4,159,100 |
| 15 Mar 2024 | 13.38 | 13.65 | 13.35 | 13.43 | 13.43 | 6,235,100 |
| 14 Mar 2024 | 13.64 | 13.75 | 13.30 | 13.50 | 13.50 | 10,773,800 |
| 13 Mar 2024 | 13.50 | 13.77 | 13.48 | 13.65 | 13.65 | 7,104,200 |
| 12 Mar 2024 | 13.36 | 13.53 | 13.23 | 13.49 | 13.49 | 7,610,200 |
| 11 Mar 2024 | 13.57 | 13.60 | 13.32 | 13.35 | 13.35 | 6,579,700 |
| 08 Mar 2024 | 13.69 | 13.93 | 13.56 | 13.62 | 13.62 | 10,115,400 |
| 07 Mar 2024 | 13.40 | 13.78 | 13.21 | 13.71 | 13.71 | 12,139,400 |
| 06 Mar 2024 | 13.58 | 13.65 | 13.40 | 13.53 | 13.53 | 7,447,400 |
| 05 Mar 2024 | 13.48 | 13.79 | 13.36 | 13.54 | 13.54 | 12,058,800 |
| 04 Mar 2024 | 13.58 | 13.62 | 13.25 | 13.44 | 13.44 | 14,026,600 |
| 01 Mar 2024 | 13.18 | 13.56 | 13.12 | 13.50 | 13.50 | 9,125,100 |
| 29 Feb 2024 | 13.20 | 13.21 | 13.01 | 13.15 | 13.15 | 10,546,600 |
| 28 Feb 2024 | 13.22 | 13.29 | 13.01 | 13.09 | 13.09 | 8,047,800 |
| 27 Feb 2024 | 13.15 | 13.36 | 13.06 | 13.30 | 13.30 | 7,961,700 |
| 26 Feb 2024 | 13.51 | 13.53 | 13.11 | 13.29 | 13.29 | 16,817,600 |
| 23 Feb 2024 | 13.09 | 13.09 | 12.61 | 12.89 | 12.89 | 12,560,900 |
| 22 Feb 2024 | 13.05 | 13.15 | 12.93 | 13.05 | 13.05 | 7,834,500 |
| 21 Feb 2024 | 13.27 | 13.32 | 12.86 | 13.00 | 13.00 | 9,345,300 |
| 20 Feb 2024 | 13.19 | 13.28 | 13.03 | 13.07 | 13.07 | 11,815,600 |
| 16 Feb 2024 | 13.21 | 13.24 | 13.00 | 13.02 | 13.02 | 5,690,000 |
| 15 Feb 2024 | 13.20 | 13.35 | 13.07 | 13.20 | 13.20 | 12,420,700 |
| 14 Feb 2024 | 13.07 | 13.17 | 12.84 | 13.17 | 13.17 | 7,693,500 |
| 13 Feb 2024 | 12.79 | 12.95 | 12.66 | 12.92 | 12.92 | 11,011,200 |
| 12 Feb 2024 | 12.49 | 13.02 | 12.43 | 12.91 | 12.91 | 23,061,600 |
| 09 Feb 2024 | 12.01 | 12.05 | 11.83 | 12.01 | 12.01 | 6,326,500 |
| 08 Feb 2024 | 12.10 | 12.15 | 11.93 | 12.09 | 12.09 | 7,089,000 |
| 07 Feb 2024 | 12.31 | 12.43 | 12.13 | 12.14 | 12.14 | 6,835,800 |
| 06 Feb 2024 | 12.42 | 12.51 | 12.24 | 12.25 | 12.25 | 9,900,100 |
| 05 Feb 2024 | 12.27 | 12.45 | 12.13 | 12.38 | 12.38 | 14,434,600 |
| 02 Feb 2024 | 12.42 | 12.43 | 12.03 | 12.28 | 12.28 | 11,918,300 |
| 01 Feb 2024 | 12.17 | 12.48 | 12.00 | 12.46 | 12.46 | 16,255,700 |
| 31 Jan 2024 | 11.67 | 12.64 | 11.62 | 12.10 | 12.10 | 29,905,800 |
| 30 Jan 2024 | 11.82 | 11.82 | 11.48 | 11.73 | 11.73 | 31,652,800 |
| 29 Jan 2024 | 11.86 | 11.92 | 11.76 | 11.83 | 11.83 | 9,383,900 |
| 26 Jan 2024 | 11.79 | 11.94 | 11.77 | 11.91 | 11.91 | 8,070,500 |
| 25 Jan 2024 | 11.97 | 11.99 | 11.70 | 11.83 | 11.83 | 9,313,800 |
| 24 Jan 2024 | 12.01 | 12.21 | 11.77 | 11.97 | 11.97 | 15,431,600 |
| 23 Jan 2024 | 11.78 | 12.05 | 11.73 | 11.99 | 11.99 | 21,122,400 |
| 22 Jan 2024 | 11.12 | 11.53 | 11.08 | 11.49 | 11.49 | 13,519,400 |
| 19 Jan 2024 | 10.89 | 11.22 | 10.86 | 11.18 | 11.18 | 10,018,500 |
| 18 Jan 2024 | 11.03 | 11.10 | 10.92 | 10.99 | 10.99 | 5,326,900 |
| 17 Jan 2024 | 10.92 | 11.06 | 10.83 | 11.03 | 11.03 | 12,176,300 |
| 16 Jan 2024 | 11.17 | 11.17 | 10.90 | 11.00 | 11.00 | 14,809,700 |
| 12 Jan 2024 | 11.44 | 11.54 | 11.30 | 11.32 | 11.32 | 8,409,200 |
| 11 Jan 2024 | 11.50 | 11.64 | 11.36 | 11.40 | 11.40 | 8,090,000 |
| 10 Jan 2024 | 11.39 | 11.53 | 11.11 | 11.49 | 11.49 | 11,831,700 |
| 09 Jan 2024 | 11.45 | 11.54 | 11.27 | 11.40 | 11.40 | 12,588,500 |
| 08 Jan 2024 | 11.29 | 11.49 | 11.24 | 11.47 | 11.47 | 14,130,500 |
| 05 Jan 2024 | 10.77 | 11.35 | 10.75 | 11.33 | 11.33 | 11,788,200 |
| 04 Jan 2024 | 10.96 | 11.33 | 10.81 | 10.88 | 10.88 | 13,812,400 |
| 03 Jan 2024 | 10.86 | 11.15 | 10.78 | 10.95 | 10.95 | 14,526,700 |
| 02 Jan 2024 | 10.47 | 10.84 | 10.45 | 10.67 | 10.67 | 13,367,700 |
| 29 Dec 2023 | 10.40 | 10.51 | 10.40 | 10.44 | 10.44 | 3,892,500 |
| 28 Dec 2023 | 10.45 | 10.57 | 10.39 | 10.47 | 10.47 | 4,455,800 |
| 27 Dec 2023 | 10.43 | 10.59 | 10.43 | 10.53 | 10.53 | 4,303,000 |
| 26 Dec 2023 | 10.41 | 10.53 | 10.34 | 10.48 | 10.48 | 5,612,000 |
| 22 Dec 2023 | 10.55 | 10.70 | 10.44 | 10.48 | 10.48 | 4,774,800 |
| 21 Dec 2023 | 10.49 | 10.62 | 10.37 | 10.59 | 10.59 | 5,892,700 |
| 20 Dec 2023 | 10.65 | 10.65 | 10.41 | 10.41 | 10.41 | 7,526,500 |
| 19 Dec 2023 | 10.13 | 10.65 | 10.13 | 10.63 | 10.63 | 9,057,700 |
| 18 Dec 2023 | 10.19 | 10.21 | 10.00 | 10.13 | 10.13 | 6,923,400 |
| 15 Dec 2023 | 10.23 | 10.29 | 9.90 | 9.98 | 9.98 | 8,409,100 |
| 14 Dec 2023 | 10.15 | 10.48 | 10.12 | 10.23 | 10.23 | 10,858,300 |
| 13 Dec 2023 | 9.58 | 10.27 | 9.56 | 10.15 | 10.15 | 10,722,300 |
| 12 Dec 2023 | 9.40 | 9.71 | 9.40 | 9.67 | 9.67 | 6,018,300 |
| 11 Dec 2023 | 9.73 | 9.79 | 9.35 | 9.45 | 9.45 | 9,802,400 |
| 08 Dec 2023 | 9.93 | 9.98 | 9.80 | 9.82 | 9.82 | 4,402,400 |
| 07 Dec 2023 | 9.85 | 9.98 | 9.70 | 9.97 | 9.97 | 5,558,200 |
| 06 Dec 2023 | 10.07 | 10.18 | 9.80 | 9.83 | 9.83 | 4,497,900 |
| 05 Dec 2023 | 10.06 | 10.17 | 10.00 | 10.06 | 10.06 | 9,038,400 |
| 04 Dec 2023 | 9.65 | 10.05 | 9.64 | 10.03 | 10.03 | 7,766,200 |
| 01 Dec 2023 | 9.82 | 9.87 | 9.61 | 9.71 | 9.71 | 6,572,300 |
| 30 Nov 2023 | 9.64 | 10.00 | 9.61 | 9.82 | 9.82 | 10,012,700 |
| 29 Nov 2023 | 9.76 | 9.82 | 9.63 | 9.69 | 9.69 | 8,548,800 |
| 28 Nov 2023 | 9.85 | 9.85 | 9.63 | 9.80 | 9.80 | 8,598,300 |
| 27 Nov 2023 | 9.82 | 10.07 | 9.70 | 9.88 | 9.88 | 17,074,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.