Teva Pharmaceutical Industries Ltd (TEVA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 16.55 | 0.21 | 1.29 | 16.27 | 16.62 | 16.1 | 7818276 |
| 1719873600 | 16.34 | 0.09 | 0.55 | 16.329999 | 16.55 | 15.62 | 18722215 |
| 1719614400 | 16.25 | -0.01 | -0.06 | 16.379999 | 16.469999 | 16.155 | 7805197 |
| 1719528000 | 16.26 | 0.01 | 0.06 | 16.5 | 16.559999 | 16.219999 | 6462198 |
| 1719441600 | 16.25 | -0.25 | -1.52 | 16.5 | 16.57 | 16.16 | 8567189 |
| 1719355200 | 16.5 | 0.01 | 0.06 | 16.489999 | 16.59 | 16.3701 | 12386510 |
| 1719268800 | 16.489999 | -0.47 | -2.77 | 16.83 | 16.91 | 16.46 | 7562657 |
| 1719009600 | 16.96 | -0.1 | -0.59 | 17.04 | 17.105 | 16.83 | 7845059 |
| 1718923200 | 17.06 | 0.05 | 0.29 | 16.85 | 17.13 | 16.78 | 8225730 |
| 1718750400 | 17.01 | -0.11 | -0.64 | 17.12 | 17.5 | 16.95 | 6883512 |
| 1718664000 | 17.12 | -0.04 | -0.23 | 17.22 | 17.24 | 16.81 | 6153670 |
| 1718404800 | 17.16 | -0.24 | -1.38 | 17.38 | 17.4 | 17.035 | 9716484 |
| 1718318400 | 17.4 | 0.18 | 1.05 | 17.09 | 17.45 | 17.07 | 11222082 |
| 1718232000 | 17.22 | -0.12 | -0.69 | 17.435 | 17.69 | 17.07 | 9388320 |
| 1718145600 | 17.34 | 0.49 | 2.91 | 16.82 | 17.63 | 16.75 | 11025568 |
| 1718059200 | 16.85 | 0.03 | 0.18 | 16.71 | 16.93 | 16.59 | 8163713 |
| 1717800000 | 16.82 | 0.21 | 1.26 | 16.48 | 16.8952 | 16.45 | 6774269 |
| 1717713600 | 16.61 | -0.27 | -1.60 | 16.91 | 17.155 | 16.5 | 6988043 |
| 1717627200 | 16.88 | 0.25 | 1.50 | 16.76 | 16.89 | 16.62 | 7295718 |
| 1717540800 | 16.629999 | -0.35 | -2.06 | 16.91 | 17.085 | 16.61 | 7505753 |
| 1717454400 | 16.98 | 0.05 | 0.30 | 17.06 | 17.3899 | 16.92 | 9529254 |
| 1717195200 | 16.93 | 0.03 | 0.18 | 16.95 | 17.08 | 16.64 | 12784767 |
| 1717108800 | 16.9 | 0.45 | 2.74 | 16.52 | 16.925 | 16.489999 | 6423556 |
| 1717022400 | 16.45 | -0.31 | -1.85 | 16.6 | 16.66 | 16.35 | 5131901 |
| 1716936000 | 16.76 | 0.16 | 0.96 | 16.579999 | 16.9 | 16.37 | 6820362 |
| 1716590400 | 16.6 | -0.16 | -0.95 | 16.87 | 16.9 | 16.59 | 6583979 |
| 1716504000 | 16.76 | -0.12 | -0.71 | 16.93 | 17.07 | 16.61 | 7920956 |
| 1716417600 | 16.88 | 0.29 | 1.75 | 16.5 | 17.12 | 16.469999 | 12795720 |
| 1716331200 | 16.59 | -0.22 | -1.31 | 16.7 | 16.8 | 16.54 | 8966974 |
| 1716244800 | 16.81 | 0.52 | 3.19 | 16.45 | 16.82 | 16.445 | 7977046 |
| 1715985600 | 16.29 | -0.01 | -0.06 | 16.14 | 16.35 | 16.05 | 7790034 |
| 1715899200 | 16.3 | -0.48 | -2.86 | 16.79 | 16.87 | 16.1 | 16639831 |
| 1715812800 | 16.78 | -0.31 | -1.81 | 17.01 | 17.13 | 16.71 | 12697642 |
| 1715726400 | 17.09 | 0.21 | 1.24 | 16.91 | 17.1 | 16.78 | 14460990 |
| 1715640000 | 16.88 | 0.63 | 3.88 | 16.329999 | 16.99 | 16.29 | 18575412 |
| 1715380800 | 16.25 | 0.25 | 1.56 | 16.07 | 16.57 | 16.07 | 13820198 |
| 1715294400 | 16 | 0.26 | 1.65 | 15.71 | 16.25 | 15.52 | 16779583 |
| 1715208000 | 15.74 | 1.79 | 12.83 | 14.59 | 16.129999 | 14.54 | 38535245 |
| 1715121600 | 13.95 | -0.11 | -0.78 | 13.94 | 14.1 | 13.865 | 13631717 |
| 1715035200 | 14.06 | 0.08 | 0.57 | 13.95 | 14.11 | 13.88 | 9146523 |
| 1714776000 | 13.98 | -0.1 | -0.71 | 14.15 | 14.16 | 13.96 | 7051122 |
| 1714689600 | 14.08 | 0.1 | 0.72 | 13.92 | 14.13 | 13.81 | 8987437 |
| 1714603200 | 13.98 | -0.07 | -0.50 | 13.98 | 14.14 | 13.7 | 9670970 |
| 1714516800 | 14.05 | -0.05 | -0.35 | 13.99 | 14.19 | 13.94 | 8539569 |
| 1714430400 | 14.1 | 0.29 | 2.10 | 13.83 | 14.33 | 13.83 | 10471215 |
| 1714171200 | 13.81 | 0.56 | 4.23 | 13.31 | 13.98 | 13.31 | 10713351 |
| 1714084800 | 13.25 | 0.24 | 1.84 | 12.99 | 13.3 | 12.9 | 7988814 |
| 1713998400 | 13.01 | 0 | 0.00 | 13 | 13.0887 | 12.86 | 7495244 |
| 1713912000 | 13.01 | 0.13 | 1.01 | 12.94 | 13.03 | 12.78 | 8982070 |
| 1713825600 | 12.88 | 0.02 | 0.16 | 12.95 | 12.98 | 12.69 | 8518494 |
| 1713566400 | 12.86 | 0.08 | 0.63 | 12.7 | 13.01 | 12.51 | 10124991 |
| 1713480000 | 12.78 | -0.4 | -3.03 | 13.17 | 13.21 | 12.75 | 8956295 |
| 1713393600 | 13.18 | 0.09 | 0.69 | 13.24 | 13.29 | 12.99 | 6571574 |
| 1713307200 | 13.09 | -0.14 | -1.06 | 13.165 | 13.205 | 13.06 | 7806253 |
| 1713220800 | 13.23 | -0.07 | -0.53 | 13.53 | 13.57 | 13.13 | 13512264 |
| 1712961600 | 13.3 | -0.57 | -4.11 | 13.7 | 13.7 | 13.07 | 15238785 |
| 1712875200 | 13.87 | 0.02 | 0.14 | 13.71 | 13.99 | 13.68 | 9571029 |
| 1712788800 | 13.85 | -0.12 | -0.86 | 13.865 | 13.995 | 13.8 | 6033190 |
| 1712702400 | 13.97 | -0.23 | -1.62 | 14.1 | 14.14 | 13.75 | 10199876 |
| 1712616000 | 14.2 | -0.05 | -0.35 | 14.33 | 14.465 | 14.16 | 6724228 |
| 1712356800 | 14.25 | 0.32 | 2.30 | 14.2 | 14.3287 | 13.95 | 9145495 |
| 1712270400 | 13.93 | -0.19 | -1.35 | 14.01 | 14.23 | 13.9 | 8246365 |
| 1712184000 | 14.12 | 0.26 | 1.88 | 13.78 | 14.17 | 13.74 | 8606901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
