TEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30 2023 | 8.82 | -0.02 | -0.23% | 8.92 | 8.97 | 8.79 | 7,312,492 |
| Mar 29 2023 | 8.84 | 0.08 | 0.91% | 8.75 | 8.905 | 8.73 | 21,558,970 |
| Mar 28 2023 | 8.76 | 0.03 | 0.34% | 8.69 | 8.85 | 8.69 | 7,794,646 |
| Mar 27 2023 | 8.73 | 0.29 | 3.44% | 8.62 | 8.77 | 8.545 | 8,766,793 |
| Mar 24 2023 | 8.44 | -0.09 | -1.06% | 8.42 | 8.54 | 8.28 | 7,776,341 |
| Mar 23 2023 | 8.53 | -0.20 | -2.29% | 8.76 | 8.83 | 8.40 | 10,418,307 |
| Mar 22 2023 | 8.73 | -0.07 | -0.8% | 8.93 | 9.00 | 8.73 | 6,918,893 |
| Mar 21 2023 | 8.80 | 0.27 | 3.17% | 8.645 | 8.985 | 8.61 | 13,016,086 |
| Mar 20 2023 | 8.53 | 0.17 | 2.03% | 8.36 | 8.65 | 8.27 | 19,588,669 |
| Mar 17 2023 | 8.36 | -0.14 | -1.65% | 8.43 | 8.455 | 8.30 | 8,687,287 |
| Mar 16 2023 | 8.50 | -0.17 | -1.96% | 8.59 | 8.59 | 8.36 | 10,829,803 |
| Mar 15 2023 | 8.67 | -0.24 | -2.69% | 8.70 | 8.73 | 8.505 | 12,613,538 |
| Mar 14 2023 | 8.91 | -0.03 | -0.34% | 9.05 | 9.12 | 8.83 | 8,832,702 |
| Mar 13 2023 | 8.94 | -0.18 | -1.97% | 9.07 | 9.105 | 8.90 | 12,654,656 |
| Mar 10 2023 | 9.12 | -0.20 | -2.15% | 9.295 | 9.345 | 9.08 | 7,794,266 |
| Mar 09 2023 | 9.32 | -0.33 | -3.42% | 9.64 | 9.67 | 9.30 | 5,854,504 |
| Mar 08 2023 | 9.65 | 0.21 | 2.22% | 9.51 | 9.69 | 9.34 | 8,098,465 |
| Mar 07 2023 | 9.44 | -0.47 | -4.74% | 9.79 | 9.8325 | 9.35 | 13,924,430 |
| Mar 06 2023 | 9.91 | -0.13 | -1.29% | 10.07 | 10.14 | 9.86 | 7,406,011 |
| Mar 03 2023 | 10.04 | 0.08 | 0.8% | 10.00 | 10.07 | 9.925 | 5,338,876 |
| Mar 02 2023 | 9.96 | -0.12 | -1.19% | 9.99 | 10.02 | 9.88 | 6,281,663 |
| Mar 01 2023 | 10.08 | 0.17 | 1.72% | 10.00 | 10.08 | 9.925 | 6,377,696 |
| Feb 28 2023 | 9.91 | 0.01 | 0.1% | 9.83 | 9.99 | 9.81 | 7,144,901 |
| Feb 27 2023 | 9.90 | -0.01 | -0.1% | 9.99 | 10.03 | 9.86 | 4,174,017 |
| Feb 24 2023 | 9.91 | -0.10 | -1.0% | 9.89 | 10.00 | 9.8125 | 4,223,759 |
| Feb 23 2023 | 10.01 | 0.05 | 0.5% | 10.04 | 10.07 | 9.99 | 6,246,849 |
| Feb 22 2023 | 9.96 | 0.04 | 0.4% | 9.89 | 10.05 | 9.89 | 6,951,404 |
| Feb 21 2023 | 9.92 | -0.14 | -1.39% | 9.95 | 10.055 | 9.83 | 7,478,641 |
| Feb 20 2023 | 10.06 | 0.00 | +0.00% | 10.01 | 10.12 | 9.98 | 0 |
| Feb 17 2023 | 10.06 | -0.04 | -0.4% | 10.01 | 10.12 | 9.98 | 4,041,074 |
| Feb 16 2023 | 10.10 | -0.21 | -2.04% | 10.16 | 10.24 | 10.05 | 6,450,250 |
| Feb 15 2023 | 10.31 | 0.06 | 0.59% | 10.15 | 10.31 | 10.11 | 4,168,775 |
| Feb 14 2023 | 10.25 | -0.05 | -0.49% | 10.26 | 10.40 | 10.17 | 5,667,629 |
| Feb 13 2023 | 10.30 | 0.04 | 0.39% | 10.23 | 10.35 | 10.185 | 5,574,574 |
| Feb 10 2023 | 10.26 | 0.44 | 4.48% | 9.86 | 10.285 | 9.725 | 9,716,007 |
| Feb 09 2023 | 9.82 | -0.10 | -1.01% | 10.05 | 10.06 | 9.7401 | 10,410,917 |
| Feb 08 2023 | 9.92 | -0.97 | -8.91% | 10.43 | 10.48 | 9.895 | 20,288,389 |
| Feb 07 2023 | 10.89 | 0.16 | 1.49% | 10.73 | 10.96 | 10.67 | 11,716,001 |
| Feb 06 2023 | 10.73 | -0.03 | -0.28% | 10.71 | 10.78 | 10.645 | 5,287,056 |
| Feb 03 2023 | 10.76 | 0.05 | 0.47% | 10.61 | 10.7999 | 10.61 | 7,041,180 |
| Feb 02 2023 | 10.71 | 0.11 | 1.04% | 10.65 | 10.72 | 10.50 | 6,917,471 |
| Feb 01 2023 | 10.60 | 0.06 | 0.57% | 10.51 | 10.68 | 10.405 | 9,054,223 |
| Jan 31 2023 | 10.54 | 0.28 | 2.73% | 10.28 | 10.705 | 10.265 | 9,319,968 |
| Jan 30 2023 | 10.26 | -0.12 | -1.16% | 10.19 | 10.40 | 10.16 | 6,369,897 |
| Jan 27 2023 | 10.38 | 0.11 | 1.07% | 10.21 | 10.52 | 10.175 | 7,738,503 |
| Jan 26 2023 | 10.27 | 0.07 | 0.69% | 10.18 | 10.31 | 10.10 | 7,540,531 |
| Jan 25 2023 | 10.20 | -0.06 | -0.58% | 10.10 | 10.225 | 10.06 | 8,068,737 |
| Jan 24 2023 | 10.26 | -0.12 | -1.16% | 10.25 | 10.36 | 10.1809 | 5,859,033 |
| Jan 23 2023 | 10.38 | -0.03 | -0.29% | 10.40 | 10.47 | 10.23 | 14,709,881 |
| Jan 20 2023 | 10.41 | -0.14 | -1.33% | 10.63 | 10.63 | 10.37 | 8,058,489 |
| Jan 19 2023 | 10.55 | -0.29 | -2.68% | 10.51 | 10.66 | 10.27 | 9,860,032 |
| Jan 18 2023 | 10.84 | -0.18 | -1.63% | 10.86 | 10.94 | 10.715 | 10,673,576 |
| Jan 17 2023 | 11.02 | -0.22 | -1.96% | 11.13 | 11.24 | 11.00 | 8,738,712 |
| Jan 16 2023 | 11.24 | 0.00 | +0.00% | 11.25 | 11.31 | 10.97 | 0 |
| Jan 13 2023 | 11.24 | -0.13 | -1.14% | 11.25 | 11.31 | 10.97 | 8,872,339 |
| Jan 12 2023 | 11.37 | 0.22 | 1.97% | 11.15 | 11.445 | 11.05 | 13,000,371 |
| Jan 11 2023 | 11.15 | 0.16 | 1.46% | 11.04 | 11.175 | 10.85 | 10,676,192 |
| Jan 10 2023 | 10.99 | 0.10 | 0.92% | 10.87 | 11.05 | 10.78 | 7,865,416 |
| Jan 09 2023 | 10.89 | 0.37 | 3.52% | 10.88 | 11.225 | 10.64 | 24,839,222 |
| Jan 06 2023 | 10.52 | 0.55 | 5.52% | 10.03 | 10.73 | 9.935 | 17,972,149 |
| Jan 05 2023 | 9.97 | -0.05 | -0.5% | 9.92 | 10.045 | 9.795 | 8,231,694 |
| Jan 04 2023 | 10.02 | 0.49 | 5.14% | 9.60 | 10.28 | 9.59 | 16,037,094 |
| Jan 03 2023 | 9.53 | 0.41 | 4.5% | 9.18 | 9.57 | 9.18 | 9,189,791 |