Register to chat with like-minded investors on our interactive forums.
TEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 13.23 | -0.07 | -0.53% | 13.53 | 13.57 | 13.13 | 13,512,264 |
| Apr 12 2024 | 13.30 | -0.57 | -4.11% | 13.70 | 13.70 | 13.07 | 15,238,785 |
| Apr 11 2024 | 13.87 | 0.02 | 0.14% | 13.71 | 13.99 | 13.68 | 9,571,029 |
| Apr 10 2024 | 13.85 | -0.12 | -0.86% | 13.865 | 13.995 | 13.80 | 6,033,190 |
| Apr 09 2024 | 13.97 | -0.23 | -1.62% | 14.10 | 14.14 | 13.75 | 10,199,876 |
| Apr 08 2024 | 14.20 | -0.05 | -0.35% | 14.33 | 14.465 | 14.16 | 6,724,228 |
| Apr 05 2024 | 14.25 | 0.32 | 2.30% | 14.20 | 14.3287 | 13.95 | 9,145,495 |
| Apr 04 2024 | 13.93 | -0.19 | -1.35% | 14.01 | 14.23 | 13.90 | 8,246,365 |
| Apr 03 2024 | 14.12 | 0.26 | 1.88% | 13.78 | 14.17 | 13.74 | 8,606,901 |
| Apr 02 2024 | 13.86 | -0.05 | -0.36% | 13.695 | 13.88 | 13.65 | 6,463,129 |
| Apr 01 2024 | 13.91 | -0.20 | -1.42% | 14.18 | 14.18 | 13.86 | 5,683,209 |
| Mar 28 2024 | 14.11 | -0.32 | -2.22% | 14.35 | 14.41 | 13.97 | 10,247,122 |
| Mar 27 2024 | 14.43 | 0.29 | 2.05% | 14.20 | 14.45 | 14.16 | 12,251,685 |
| Mar 26 2024 | 14.14 | 0.08 | 0.57% | 14.06 | 14.2284 | 13.995 | 7,542,847 |
| Mar 25 2024 | 14.06 | 0.17 | 1.22% | 13.99 | 14.17 | 13.86 | 8,033,819 |
| Mar 22 2024 | 13.89 | 0.14 | 1.02% | 13.72 | 13.97 | 13.69 | 9,267,303 |
| Mar 21 2024 | 13.75 | 0.27 | 2.00% | 13.53 | 13.80 | 13.47 | 7,924,576 |
| Mar 20 2024 | 13.48 | 0.13 | 0.97% | 13.25 | 13.50 | 13.23 | 3,552,123 |
| Mar 19 2024 | 13.35 | 0.03 | 0.23% | 13.29 | 13.42 | 13.17 | 4,843,414 |
| Mar 18 2024 | 13.32 | -0.11 | -0.82% | 13.45 | 13.5099 | 13.30 | 4,159,142 |
| Mar 15 2024 | 13.43 | -0.07 | -0.52% | 13.605 | 13.65 | 13.36 | 5,749,458 |
| Mar 14 2024 | 13.50 | -0.15 | -1.10% | 13.64 | 13.75 | 13.30 | 10,773,847 |
| Mar 13 2024 | 13.65 | 0.16 | 1.19% | 13.50 | 13.765 | 13.48 | 7,102,887 |
| Mar 12 2024 | 13.49 | 0.14 | 1.05% | 13.38 | 13.53 | 13.23 | 7,609,899 |
| Mar 11 2024 | 13.35 | -0.27 | -1.98% | 13.56 | 13.60 | 13.32 | 6,579,763 |
| Mar 08 2024 | 13.62 | -0.09 | -0.66% | 13.69 | 13.93 | 13.5602 | 10,115,366 |
| Mar 07 2024 | 13.71 | 0.18 | 1.33% | 13.40 | 13.78 | 13.21 | 12,137,301 |
| Mar 06 2024 | 13.53 | -0.01 | -0.07% | 13.56 | 13.65 | 13.395 | 7,447,397 |
| Mar 05 2024 | 13.54 | 0.10 | 0.74% | 13.48 | 13.79 | 13.36 | 13,391,238 |
| Mar 04 2024 | 13.44 | -0.06 | -0.44% | 13.58 | 13.62 | 13.25 | 14,026,065 |
| Mar 01 2024 | 13.50 | 0.35 | 2.66% | 13.21 | 13.56 | 13.12 | 9,125,081 |
| Feb 29 2024 | 13.15 | 0.06 | 0.46% | 13.20 | 13.21 | 13.005 | 10,522,353 |
| Feb 28 2024 | 13.09 | -0.21 | -1.58% | 13.22 | 13.29 | 13.01 | 8,047,824 |
| Feb 27 2024 | 13.30 | 0.01 | 0.08% | 13.15 | 13.36 | 13.06 | 7,961,715 |
| Feb 26 2024 | 13.29 | 0.40 | 3.10% | 13.51 | 13.53 | 13.11 | 16,815,251 |
| Feb 23 2024 | 12.89 | -0.16 | -1.23% | 13.09 | 13.09 | 12.61 | 12,560,969 |
| Feb 22 2024 | 13.05 | 0.05 | 0.38% | 13.05 | 13.15 | 12.93 | 7,833,623 |
| Feb 21 2024 | 13.00 | -0.07 | -0.54% | 13.30 | 13.32 | 12.86 | 9,344,755 |
| Feb 20 2024 | 13.07 | 0.05 | 0.38% | 13.19 | 13.2784 | 13.025 | 11,814,520 |
| Feb 16 2024 | 13.02 | -0.18 | -1.36% | 13.22 | 13.24 | 13.00 | 5,689,980 |
| Feb 15 2024 | 13.20 | 0.03 | 0.23% | 13.17 | 13.35 | 13.07 | 12,420,704 |
| Feb 14 2024 | 13.17 | 0.25 | 1.93% | 13.07 | 13.17 | 12.8419 | 7,693,539 |
| Feb 13 2024 | 12.92 | 0.01 | 0.08% | 12.80 | 12.95 | 12.66 | 10,501,017 |
| Feb 12 2024 | 12.91 | 0.90 | 7.49% | 12.49 | 13.02 | 12.43 | 23,058,495 |
| Feb 09 2024 | 12.01 | -0.08 | -0.66% | 12.00 | 12.05 | 11.83 | 6,325,775 |
| Feb 08 2024 | 12.09 | -0.05 | -0.41% | 12.12 | 12.15 | 11.925 | 7,088,966 |
| Feb 07 2024 | 12.14 | -0.11 | -0.90% | 12.31 | 12.43 | 12.125 | 6,832,185 |
| Feb 06 2024 | 12.25 | -0.13 | -1.05% | 12.42 | 12.505 | 12.24 | 9,900,093 |
| Feb 05 2024 | 12.38 | 0.10 | 0.81% | 12.27 | 12.45 | 12.13 | 14,432,356 |
| Feb 02 2024 | 12.28 | -0.18 | -1.44% | 12.42 | 12.432 | 12.03 | 11,918,250 |
| Feb 01 2024 | 12.46 | 0.36 | 2.98% | 12.16 | 12.48 | 12.00 | 16,255,338 |
| Jan 31 2024 | 12.10 | 0.37 | 3.15% | 11.67 | 12.64 | 11.62 | 29,865,762 |
| Jan 30 2024 | 11.73 | -0.10 | -0.85% | 11.82 | 11.82 | 11.48 | 31,652,707 |
| Jan 29 2024 | 11.83 | -0.08 | -0.67% | 11.86 | 11.92 | 11.76 | 9,383,902 |
| Jan 26 2024 | 11.91 | 0.08 | 0.68% | 11.79 | 11.94 | 11.765 | 8,070,485 |
| Jan 25 2024 | 11.83 | -0.14 | -1.17% | 11.98 | 11.99 | 11.695 | 9,313,425 |
| Jan 24 2024 | 11.97 | -0.02 | -0.17% | 12.01 | 12.21 | 11.77 | 15,429,372 |
| Jan 23 2024 | 11.99 | 0.50 | 4.35% | 11.78 | 12.05 | 11.73 | 21,121,761 |
| Jan 22 2024 | 11.49 | 0.31 | 2.77% | 11.12 | 11.53 | 11.08 | 13,517,459 |
| Jan 19 2024 | 11.18 | 0.19 | 1.73% | 10.93 | 11.22 | 10.8598 | 10,018,490 |
| Jan 18 2024 | 10.99 | -0.04 | -0.36% | 11.03 | 11.10 | 10.915 | 5,326,941 |
| Jan 17 2024 | 11.03 | 0.03 | 0.27% | 10.92 | 11.0551 | 10.83 | 12,276,021 |
