Teva Pharmaceutical Industries Ltd (TEVA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -3.35608646189 | 17.58 | 18.285 | 16.97 | 10714187 | 17.67425799 | DR |
| 4 | -0.13 | -0.759345794393 | 17.12 | 18.285 | 16.385 | 10848433 | 17.32379062 | DR |
| 12 | 0.99 | 6.1875 | 16 | 18.3 | 12.465 | 12263195 | 15.9413945 | DR |
| 26 | 0.21 | 1.25148986889 | 16.78 | 22.8 | 12.465 | 12662434 | 17.3332808 | DR |
| 52 | -0.1 | -0.585137507314 | 17.09 | 22.8 | 12.465 | 10165577 | 17.34750649 | DR |
| 156 | 8.85 | 108.722358722 | 8.14 | 22.8 | 6.7791 | 10430098 | 12.36623061 | DR |
| 260 | 5.92 | 53.477868112 | 11.07 | 22.8 | 6.7791 | 9802304 | 11.43219671 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 16.99 | -0.72 | -4.07 | 17.29 | 17.42 | 16.9 | 13361876 |
| 1749768000 | 17.71 | 0.39 | 2.25 | 17.21 | 17.75 | 17.05 | 8361290 |
| 1749681600 | 17.32 | -0.27 | -1.53 | 17.64 | 17.79 | 17.2712 | 10807711 |
| 1749595200 | 17.59 | -0.48 | -2.66 | 18.06 | 18.285 | 17.545 | 13775547 |
| 1749508800 | 18.07 | 0.3 | 1.69 | 17.9 | 18.09 | 17.775 | 9052523 |
| 1749249600 | 17.77 | 0.52 | 3.01 | 17.58 | 17.825 | 17.34 | 11573862 |
| 1749163200 | 17.25 | -0.27 | -1.54 | 17.62 | 17.865 | 17.065 | 10910144 |
| 1749076800 | 17.52 | 0.33 | 1.92 | 17.19 | 17.66 | 17.135 | 11596314 |
| 1748990400 | 17.19 | -0.07 | -0.41 | 17.22 | 17.365 | 17.02 | 9811741 |
| 1748904000 | 17.26 | 0.48 | 2.86 | 16.87 | 17.28 | 16.515 | 9478243 |
| 1748644800 | 16.78 | -0.75 | -4.28 | 17.45 | 17.47 | 16.7 | 19853207 |
| 1748558400 | 17.53 | -0.62 | -3.42 | 18.2 | 18.28 | 17.34 | 13102183 |
| 1748472000 | 18.15 | 0.44 | 2.48 | 17.99 | 18.15 | 17.72 | 11476107 |
| 1748385600 | 17.71 | 0.75 | 4.42 | 17.38 | 18.01 | 17.32 | 14884608 |
| 1748040000 | 16.96 | 0.02 | 0.12 | 16.57 | 17.08 | 16.55 | 6476388 |
| 1747953600 | 16.94 | 0.39 | 2.36 | 16.46 | 17.08 | 16.385 | 7686666 |
| 1747867200 | 16.55 | -0.23 | -1.37 | 16.68 | 16.88 | 16.39 | 12519596 |
| 1747780800 | 16.78 | -0.24 | -1.41 | 17.1 | 17.195 | 16.71 | 9039747 |
| 1747694400 | 17.02 | 0.08 | 0.47 | 16.93 | 17.06 | 16.745 | 5957571 |
| 1747435200 | 16.94 | 0.07 | 0.41 | 17.12 | 17.22 | 16.75 | 9759412 |
| 1747348800 | 16.87 | -0.02 | -0.12 | 16.85 | 17.095 | 16.805 | 9492936 |
| 1747262400 | 16.89 | -0.59 | -3.38 | 17.5 | 17.5 | 16.68 | 11463469 |
| 1747176000 | 17.48 | -0.48 | -2.67 | 17.77 | 17.89 | 17.23 | 14044578 |
| 1747089600 | 17.96 | 1.03 | 6.08 | 17.21 | 18.07 | 16.9 | 19426127 |
| 1746830400 | 16.93 | -1.14 | -6.31 | 18.18 | 18.25 | 16.89 | 19073505 |
| 1746744000 | 18.07 | 0.47 | 2.67 | 17.52 | 18.3 | 17.5 | 19839325 |
| 1746657600 | 17.6 | 1.48 | 9.18 | 16.69 | 17.69 | 16.6 | 24303756 |
| 1746571200 | 16.12 | -0.27 | -1.65 | 16.43 | 16.71 | 16.12 | 22294380 |
| 1746484800 | 16.39 | 0.2 | 1.24 | 16.855 | 16.855 | 16.015 | 18858408 |
| 1746225600 | 16.19 | 0.57 | 3.65 | 15.81 | 16.36 | 15.74 | 11919725 |
| 1746139200 | 15.62 | 0.11 | 0.71 | 15.56 | 15.875 | 15.44 | 9856524 |
| 1746052800 | 15.51 | -0.07 | -0.45 | 15.53 | 15.62 | 15.31 | 8742646 |
| 1745966400 | 15.58 | 0.56 | 3.73 | 15.15 | 15.72 | 15.035 | 14078274 |
| 1745880000 | 15.02 | 0.15 | 1.01 | 15.325 | 15.445 | 14.81 | 12005225 |
| 1745620800 | 14.87 | 0.15 | 1.02 | 14.65 | 14.9 | 14.52 | 6566654 |
| 1745534400 | 14.72 | 0.43 | 3.01 | 14.34 | 14.77 | 14.165 | 8359526 |
| 1745448000 | 14.29 | 0.29 | 2.07 | 14.33 | 14.605 | 14.205 | 10702781 |
| 1745361600 | 14 | 0.69 | 5.18 | 13.8 | 14.07 | 13.605 | 12070876 |
| 1745275200 | 13.31 | -0.34 | -2.49 | 13.46 | 13.46 | 13.04 | 12058676 |
| 1744929600 | 13.65 | 0.22 | 1.64 | 13.54 | 13.735 | 13.44 | 8836369 |
| 1744843200 | 13.43 | -0.17 | -1.25 | 13.62 | 13.64 | 13.24 | 7209516 |
| 1744756800 | 13.6 | 0 | 0.00 | 13.4 | 13.795 | 13.4 | 7236265 |
| 1744670400 | 13.6 | 0.14 | 1.04 | 13.65 | 13.83 | 13.27 | 10182506 |
| 1744411200 | 13.46 | 0.64 | 4.99 | 13 | 13.46 | 12.88 | 12223282 |
| 1744324800 | 12.82 | -1.34 | -9.46 | 13.9 | 13.95 | 12.465 | 20531174 |
| 1744238400 | 14.16 | 0.57 | 4.19 | 13.36 | 14.33 | 12.7 | 28642469 |
| 1744152000 | 13.59 | -0.35 | -2.51 | 14.41 | 14.413 | 13.265 | 12351384 |
| 1744065600 | 13.94 | 0.14 | 1.01 | 14.36 | 14.55 | 13.35 | 17802372 |
| 1743806400 | 13.8 | -1.05 | -7.07 | 14.52 | 14.525 | 13.3 | 18088624 |
| 1743720000 | 14.85 | -0.44 | -2.88 | 14.97 | 15.54 | 14.76 | 8174355 |
| 1743633600 | 15.29 | 0 | 0.00 | 15.13 | 15.35 | 15.09 | 7739272 |
| 1743547200 | 15.29 | -0.08 | -0.52 | 15.35 | 15.47 | 15.08 | 8287203 |
| 1743460800 | 15.37 | 0.29 | 1.92 | 14.81 | 15.5299 | 14.7 | 18504307 |
| 1743201600 | 15.08 | -0.41 | -2.65 | 15.49 | 15.5 | 14.87 | 7843483 |
| 1743115200 | 15.49 | -0.2 | -1.27 | 15.68 | 15.8 | 15.45 | 6238664 |
| 1743028800 | 15.69 | -0.01 | -0.06 | 15.5 | 15.745 | 15.275 | 11354597 |
| 1742942400 | 15.7 | -0.48 | -2.97 | 16.26 | 16.26 | 15.64 | 11471590 |
| 1742856000 | 16.18 | 0.08 | 0.50 | 15.935 | 16.28 | 15.935 | 8024025 |
| 1742596800 | 16.1 | -0.14 | -0.86 | 16 | 16.2 | 15.9 | 7078897 |
| 1742510400 | 16.239999 | -0.05 | -0.31 | 16.18 | 16.55 | 16.16 | 7838317 |
| 1742424000 | 16.29 | -0.19 | -1.15 | 16.43 | 16.57 | 16.059999 | 9378170 |
| 1742337600 | 16.48 | -0.23 | -1.38 | 16.69 | 16.7 | 16.23 | 9443101 |
| 1742251200 | 16.71 | 0.38 | 2.33 | 16.25 | 16.89 | 16.225 | 9676449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
