Teva Pharma Industries Ltd ADR (TEVA) Historical Stock Data
17.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEVA is down -0.11% a day on average. There have been 15 days where Teva Pharma Industries Ltd ADR closed green and 15 days where TEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.89 | 17.03 | ↑$0.14 (0.83%) | 16.80 | 17.16 | 7.76M |
| 2024-11-19 | 16.43 | 16.81 | ↑$0.38 (2.31%) | 16.39 | 16.86 | 7.15M |
| 2024-11-18 | 16.41 | 16.49 | ↑$0.08 (0.49%) | 16.15 | 16.50 | 8.19M |
| 2024-11-15 | 16.22 | 16.43 | ↑$0.21 (1.29%) | 16.16 | 16.63 | 8.73M |
| 2024-11-14 | 16.82 | 16.75 | ↓$0.07 (-0.42%) | 16.58 | 16.93 | 9.55M |
| 2024-11-13 | 17.11 | 16.94 | ↓$0.17 (-0.99%) | 16.94 | 17.17 | 4.65M |
| 2024-11-12 | 17.38 | 17.11 | ↓$0.27 (-1.55%) | 17.02 | 17.50 | 7.40M |
| 2024-11-11 | 17.40 | 17.37 | ↓$0.03 (-0.17%) | 17.14 | 17.51 | 7.46M |
| 2024-11-08 | 17.41 | 17.11 | ↓$0.30 (-1.72%) | 17.07 | 17.50 | 6.23M |
| 2024-11-07 | 17.63 | 17.50 | ↓$0.13 (-0.74%) | 17.43 | 17.86 | 11.52M |
| 2024-11-06 | 19.06 | 17.43 | ↓$1.63 (-8.55%) | 17.18 | 19.31 | 18.21M |
| 2024-11-05 | 18.64 | 18.77 | ↑$0.13 (0.70%) | 18.48 | 18.79 | 5.03M |
| 2024-11-04 | 18.53 | 18.64 | ↑$0.11 (0.59%) | 18.38 | 18.80 | 7.09M |
| 2024-11-01 | 18.44 | 18.45 | ↑$0.01 (0.05%) | 18.36 | 18.73 | 7.10M |
| 2024-10-31 | 18.25 | 18.44 | ↑$0.19 (1.04%) | 18.23 | 18.47 | 6.88M |
| 2024-10-30 | 18.42 | 18.59 | ↑$0.17 (0.92%) | 18.20 | 18.74 | 6.34M |
| 2024-10-29 | 18.26 | 18.43 | ↑$0.17 (0.93%) | 18.22 | 18.48 | 7.68M |
| 2024-10-28 | 18.02 | 18.37 | ↑$0.35 (1.94%) | 17.97 | 18.40 | 3.98M |
| 2024-10-25 | 18.25 | 17.90 | ↓$0.35 (-1.92%) | 17.85 | 18.39 | 5.13M |
| 2024-10-24 | 18.50 | 18.25 | ↓$0.25 (-1.35%) | 18.20 | 18.56 | 5.48M |
| 2024-10-23 | 18.40 | 18.41 | ↑$0.01 (0.05%) | 18.16 | 18.46 | 4.29M |
| 2024-10-22 | 18.09 | 18.38 | ↑$0.29 (1.60%) | 17.97 | 18.47 | 3.72M |
| 2024-10-21 | 18.04 | 18.18 | ↑$0.14 (0.78%) | 18.02 | 18.41 | 4.87M |
| 2024-10-18 | 17.96 | 17.95 | ↓$0.01 (-0.06%) | 17.73 | 18.02 | 3.61M |
| 2024-10-17 | 18.08 | 17.96 | ↓$0.12 (-0.66%) | 17.89 | 18.19 | 3.10M |
| 2024-10-16 | 18.19 | 18.02 | ↓$0.17 (-0.93%) | 17.98 | 18.33 | 4.14M |
| 2024-10-15 | 17.40 | 18.15 | ↑$0.75 (4.31%) | 17.29 | 18.17 | 8.97M |
| 2024-10-14 | 17.28 | 17.24 | ↓$0.04 (-0.23%) | 17.19 | 17.43 | 4.14M |
| 2024-10-11 | 17.40 | 17.25 | ↓$0.15 (-0.86%) | 17.23 | 17.43 | 6.76M |
| 2024-10-10 | 17.60 | 17.41 | ↓$0.19 (-1.08%) | 17.37 | 17.77 | 4.86M |
Create an account or log in to view more rows.
$TEVA nice!!!
$TEVA we back
$TEVA This is how I feel everyday holding this gem.
$TEVA I gave in! Bought more 100 shares
$TEVA Tendie tickets on discount today!!!
$TEVA what time we going green?
$TEVA i am trading for a better future!
$TEVA buy more doomers!!!
$TEVA Green by EOD guarentee
$TEVA hold