Register for streaming realtime charts, analysis tools, and prices.
TEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 17.88 | 0.03 | 0.17% | 17.88 | 17.995 | 17.585 | 5,382,564 |
| Sep 17 2024 | 17.85 | -0.22 | -1.22% | 17.85 | 17.92 | 17.54 | 8,339,111 |
| Sep 16 2024 | 18.07 | -0.34 | -1.85% | 18.09 | 18.195 | 17.975 | 4,807,972 |
| Sep 13 2024 | 18.41 | 0.40 | 2.22% | 18.02 | 18.41 | 17.96 | 7,795,560 |
| Sep 12 2024 | 18.01 | 0.05 | 0.28% | 17.94 | 18.26 | 17.89 | 7,706,806 |
| Sep 11 2024 | 17.96 | 0.44 | 2.51% | 17.60 | 17.98 | 17.305 | 8,703,025 |
| Sep 10 2024 | 17.52 | -0.28 | -1.57% | 17.88 | 17.99 | 17.01 | 9,158,304 |
| Sep 09 2024 | 17.80 | -0.28 | -1.55% | 18.12 | 18.13 | 17.80 | 7,193,513 |
| Sep 06 2024 | 18.08 | -0.35 | -1.90% | 18.51 | 18.74 | 17.97 | 8,537,010 |
| Sep 05 2024 | 18.43 | -0.53 | -2.80% | 18.94 | 18.95 | 18.385 | 5,961,319 |
| Sep 04 2024 | 18.96 | 0.44 | 2.38% | 18.64 | 19.08 | 18.55 | 12,474,141 |
| Sep 03 2024 | 18.52 | -0.35 | -1.85% | 18.63 | 18.88 | 18.37 | 10,808,451 |
| Aug 30 2024 | 18.87 | 0.14 | 0.75% | 18.73 | 18.87 | 18.67 | 10,069,998 |
| Aug 29 2024 | 18.73 | 0.17 | 0.92% | 18.55 | 18.81 | 18.50 | 8,519,421 |
| Aug 28 2024 | 18.56 | -0.20 | -1.07% | 18.76 | 18.82 | 18.45 | 4,342,501 |
| Aug 27 2024 | 18.76 | 0.16 | 0.86% | 18.54 | 18.89 | 18.481 | 3,983,401 |
| Aug 26 2024 | 18.60 | 0.04 | 0.22% | 18.60 | 18.705 | 18.455 | 4,279,470 |
| Aug 23 2024 | 18.56 | 0.17 | 0.92% | 18.47 | 18.57 | 18.27 | 5,133,286 |
| Aug 22 2024 | 18.39 | 0.26 | 1.43% | 18.13 | 18.54 | 18.13 | 5,775,700 |
| Aug 21 2024 | 18.13 | -0.14 | -0.77% | 18.22 | 18.39 | 18.1211 | 4,639,989 |
| Aug 20 2024 | 18.27 | -0.02 | -0.11% | 18.14 | 18.30 | 18.10 | 4,283,266 |
| Aug 19 2024 | 18.29 | 0.03 | 0.16% | 18.18 | 18.34 | 17.86 | 7,817,942 |
| Aug 16 2024 | 18.26 | -0.07 | -0.38% | 18.30 | 18.44 | 18.1523 | 5,640,164 |
| Aug 15 2024 | 18.33 | 0.32 | 1.78% | 18.10 | 18.58 | 18.08 | 8,982,955 |
| Aug 14 2024 | 18.01 | 0.88 | 5.14% | 17.20 | 18.05 | 17.15 | 16,062,773 |
| Aug 13 2024 | 17.13 | 0.05 | 0.29% | 17.23 | 17.23 | 16.91 | 7,726,336 |
| Aug 12 2024 | 17.08 | -0.35 | -2.01% | 17.32 | 17.36 | 17.005 | 5,393,262 |
| Aug 09 2024 | 17.43 | 0.27 | 1.57% | 17.29 | 17.61 | 17.205 | 7,332,818 |
| Aug 08 2024 | 17.16 | 0.37 | 2.20% | 17.03 | 17.26 | 16.96 | 8,850,463 |
| Aug 07 2024 | 16.79 | -0.12 | -0.71% | 17.05 | 17.09 | 16.605 | 6,596,418 |
| Aug 06 2024 | 16.91 | 0.23 | 1.38% | 16.86 | 17.20 | 16.68 | 10,189,324 |
| Aug 05 2024 | 16.68 | -0.31 | -1.82% | 16.03 | 17.035 | 15.81 | 12,808,135 |
| Aug 02 2024 | 16.99 | -0.55 | -3.14% | 17.30 | 17.32 | 16.72 | 12,080,243 |
| Aug 01 2024 | 17.54 | 0.11 | 0.63% | 17.25 | 17.64 | 17.114 | 15,705,464 |
| Jul 31 2024 | 17.43 | 1.02 | 6.22% | 17.30 | 18.025 | 16.86 | 29,986,238 |
| Jul 30 2024 | 16.41 | -0.26 | -1.56% | 16.55 | 16.625 | 16.215 | 10,173,954 |
| Jul 29 2024 | 16.67 | -0.43 | -2.51% | 16.95 | 17.075 | 16.50 | 7,961,273 |
| Jul 26 2024 | 17.10 | 0.30 | 1.79% | 16.93 | 17.235 | 16.86 | 9,088,470 |
| Jul 25 2024 | 16.80 | 0.30 | 1.82% | 16.50 | 17.33 | 16.50 | 10,311,564 |
| Jul 24 2024 | 16.50 | -0.45 | -2.65% | 16.92 | 16.95 | 16.45 | 8,261,780 |
| Jul 23 2024 | 16.95 | -0.03 | -0.18% | 17.05 | 17.47 | 16.92 | 9,465,709 |
| Jul 22 2024 | 16.98 | 0.17 | 1.01% | 16.78 | 17.18 | 16.78 | 6,213,790 |
| Jul 19 2024 | 16.81 | 0.47 | 2.88% | 16.31 | 16.88 | 16.31 | 7,446,769 |
| Jul 18 2024 | 16.34 | -0.04 | -0.24% | 16.50 | 16.875 | 16.30 | 11,501,655 |
| Jul 17 2024 | 16.38 | -0.27 | -1.62% | 16.61 | 16.70 | 16.32 | 8,821,578 |
| Jul 16 2024 | 16.65 | -0.43 | -2.52% | 17.13 | 17.325 | 16.64 | 8,416,804 |
| Jul 15 2024 | 17.08 | -0.20 | -1.16% | 17.41 | 17.41 | 17.01 | 5,731,961 |
| Jul 12 2024 | 17.28 | 0.18 | 1.05% | 17.13 | 17.395 | 17.065 | 7,440,185 |
| Jul 11 2024 | 17.10 | 0.12 | 0.71% | 17.02 | 17.23 | 16.92 | 12,209,926 |
| Jul 10 2024 | 16.98 | 1.17 | 7.40% | 16.20 | 17.00 | 16.075 | 13,850,413 |
| Jul 09 2024 | 15.81 | -0.55 | -3.36% | 16.42 | 16.42 | 15.68 | 11,805,808 |
| Jul 08 2024 | 16.36 | -0.04 | -0.24% | 16.50 | 16.60 | 16.32 | 5,803,740 |
| Jul 05 2024 | 16.40 | -0.42 | -2.50% | 16.65 | 16.73 | 16.32 | 6,546,782 |
| Jul 03 2024 | 16.82 | 0.27 | 1.63% | 16.52 | 16.845 | 16.4105 | 3,979,086 |
| Jul 02 2024 | 16.55 | 0.21 | 1.29% | 16.27 | 16.62 | 16.10 | 7,818,276 |
| Jul 01 2024 | 16.34 | 0.08 | 0.49% | 16.33 | 16.55 | 15.62 | 18,722,215 |
| Jun 28 2024 | 16.26 | 0.00 | 0.00% | 16.26 | 16.26 | 16.26 | 0 |
| Jun 27 2024 | 16.26 | 0.01 | 0.06% | 16.50 | 16.56 | 16.22 | 6,462,198 |
| Jun 26 2024 | 16.25 | -0.25 | -1.52% | 16.50 | 16.57 | 16.16 | 8,567,189 |
| Jun 25 2024 | 16.50 | 0.01 | 0.06% | 16.49 | 16.59 | 16.3701 | 12,386,510 |
| Jun 24 2024 | 16.49 | -0.47 | -2.77% | 16.83 | 16.91 | 16.46 | 7,562,657 |
| Jun 21 2024 | 16.96 | -0.10 | -0.59% | 17.04 | 17.105 | 16.83 | 7,845,059 |
