Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
TEVA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 16.30 | -0.48 | -2.86% | 16.79 | 16.87 | 16.10 | 16,639,831 |
| May 15 2024 | 16.78 | -0.31 | -1.81% | 17.01 | 17.13 | 16.71 | 12,697,642 |
| May 14 2024 | 17.09 | 0.21 | 1.24% | 16.91 | 17.10 | 16.78 | 14,460,990 |
| May 13 2024 | 16.88 | 0.63 | 3.88% | 16.33 | 16.99 | 16.29 | 18,575,412 |
| May 10 2024 | 16.25 | 0.25 | 1.56% | 16.07 | 16.57 | 16.07 | 13,820,198 |
| May 09 2024 | 16.00 | 0.26 | 1.65% | 15.71 | 16.25 | 15.52 | 16,779,583 |
| May 08 2024 | 15.74 | 1.79 | 12.83% | 14.59 | 16.13 | 14.54 | 38,535,245 |
| May 07 2024 | 13.95 | -0.11 | -0.78% | 13.94 | 14.10 | 13.865 | 13,631,717 |
| May 06 2024 | 14.06 | 0.08 | 0.57% | 13.95 | 14.11 | 13.88 | 9,146,523 |
| May 03 2024 | 13.98 | -0.10 | -0.71% | 14.15 | 14.16 | 13.96 | 7,051,122 |
| May 02 2024 | 14.08 | 0.10 | 0.72% | 13.92 | 14.13 | 13.81 | 8,987,437 |
| May 01 2024 | 13.98 | -0.07 | -0.50% | 13.98 | 14.14 | 13.70 | 9,670,970 |
| Apr 30 2024 | 14.05 | -0.05 | -0.35% | 13.99 | 14.19 | 13.94 | 8,539,569 |
| Apr 29 2024 | 14.10 | 0.29 | 2.10% | 13.83 | 14.33 | 13.83 | 10,471,215 |
| Apr 26 2024 | 13.81 | 0.56 | 4.23% | 13.31 | 13.98 | 13.31 | 10,713,351 |
| Apr 25 2024 | 13.25 | 0.24 | 1.84% | 12.99 | 13.30 | 12.90 | 7,988,814 |
| Apr 24 2024 | 13.01 | 0.00 | 0.00% | 13.00 | 13.0887 | 12.86 | 7,495,244 |
| Apr 23 2024 | 13.01 | 0.13 | 1.01% | 12.94 | 13.03 | 12.78 | 8,982,070 |
| Apr 22 2024 | 12.88 | 0.02 | 0.16% | 12.95 | 12.98 | 12.69 | 8,518,494 |
| Apr 19 2024 | 12.86 | 0.08 | 0.63% | 12.70 | 13.01 | 12.51 | 10,124,991 |
| Apr 18 2024 | 12.78 | -0.40 | -3.03% | 13.17 | 13.21 | 12.75 | 8,956,295 |
| Apr 17 2024 | 13.18 | 0.09 | 0.69% | 13.24 | 13.29 | 12.99 | 6,571,574 |
| Apr 16 2024 | 13.09 | -0.14 | -1.06% | 13.165 | 13.205 | 13.06 | 7,806,253 |
| 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 |
