Teva Pharmaceutical Industries Limited American Depositary Sharesのデータ

Teva Pharmaceutical Industries Limited American Depositary Sharesの基本情報

名前 Teva Pharmaceutical Industries Limited American Depositary Shares
ティッカー TEVA
国 Israel
上場年 nan
セクター Health Care

Teva Pharmaceutical Industries Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.39 11.1 11.3 11.37 9103700.0 11.37
2021-02-12 11.5 11.09 11.3 11.12 10423500.0 11.12
2021-02-11 12.1 11.21 12.05 11.3 23019100.0 11.3
2021-02-10 13.06 11.6 13.04 11.92 36335900.0 11.92
2021-02-09 13.3 12.63 12.73 12.81 12771900.0 12.81
2021-02-08 12.84 12.29 12.33 12.71 8655100.0 12.71
2021-02-05 12.48 12.14 12.48 12.24 4122100.0 12.24
2021-02-04 12.63 12.29 12.45 12.33 4831200.0 12.33
2021-02-03 12.52 12.1 12.22 12.4 5523400.0 12.4
2021-02-02 12.55 12.16 12.25 12.23 7588100.0 12.23
2021-02-01 12.14 11.69 11.96 12.01 8886100.0 12.01
2021-01-29 12.3 11.63 12.18 11.78 10094300.0 11.78
2021-01-28 12.51 12.09 12.16 12.25 7182100.0 12.25
2021-01-27 12.3 11.95 12.16 12.22 11566500.0 12.22
2021-01-26 12.48 12.15 12.43 12.32 5263100.0 12.32
2021-01-25 12.65 12.21 12.5 12.4 8119300.0 12.4
2021-01-22 12.65 11.71 11.79 12.55 9529400.0 12.55
2021-01-21 12.28 11.82 12.22 11.97 5833400.0 11.97
2021-01-20 12.55 12.02 12.45 12.18 8126800.0 12.18
2021-01-19 12.66 12.06 12.21 12.55 15602100.0 12.55
2021-01-15 12.06 11.5 11.64 11.96 12430500.0 11.96
2021-01-14 11.7 11.37 11.6 11.5 7996700.0 11.5
2021-01-13 11.91 11.43 11.88 11.55 8211000.0 11.55
2021-01-12 11.89 11.36 11.45 11.72 11218700.0 11.72
2021-01-11 11.45 10.65 10.7 11.38 10533300.0 11.38
2021-01-08 11.14 10.59 11.14 10.79 8715500.0 10.79
2021-01-07 11.25 11.01 11.2 11.07 8792000.0 11.07
2021-01-06 11.47 10.84 10.85 11.09 17872000.0 11.09
2021-01-05 11.04 10.05 10.2 10.87 24726200.0 10.87
2021-01-04 10.34 9.71 9.71 10.34 11904200.0 10.34
2020-12-31 9.7 9.43 9.57 9.65 8101600.0 9.65
2020-12-30 9.72 9.55 9.55 9.6 5919500.0 9.6
2020-12-29 9.75 9.52 9.73 9.55 6494700.0 9.55
2020-12-28 9.96 9.68 9.88 9.71 7786000.0 9.71
2020-12-24 9.85 9.62 9.77 9.83 3108700.0 9.83
2020-12-23 9.81 9.59 9.63 9.77 5043500.0 9.77
2020-12-22 9.78 9.52 9.76 9.6 7595300.0 9.6
2020-12-21 9.91 9.7 9.78 9.79 7245000.0 9.79
2020-12-18 10.25 9.88 10.23 10.01 9098500.0 10.01
2020-12-17 10.35 10.18 10.35 10.3 3997600.0 10.3
2020-12-16 10.52 10.3 10.47 10.35 4451900.0 10.35
2020-12-15 10.46 10.14 10.32 10.44 5536500.0 10.44
2020-12-14 10.54 10.3 10.38 10.31 6317000.0 10.31
2020-12-11 10.6 10.23 10.57 10.33 8590400.0 10.33
2020-12-10 10.77 10.5 10.65 10.57 7443600.0 10.57
2020-12-09 11.07 10.59 11.04 10.65 13461300.0 10.65
2020-12-08 11.05 10.0 10.02 11.04 17398400.0 11.04
2020-12-07 10.4 9.99 10.35 10.06 7844200.0 10.06
2020-12-04 10.36 9.98 10.04 10.28 8284400.0 10.28
2020-12-03 10.03 9.64 9.66 9.98 8039400.0 9.98
2020-12-02 9.67 9.26 9.34 9.66 6864500.0 9.66
2020-12-01 9.61 9.39 9.58 9.41 6275400.0 9.41
2020-11-30 9.81 9.49 9.8 9.51 10301100.0 9.51
2020-11-27 9.89 9.71 9.75 9.82 2922500.0 9.82
2020-11-25 9.86 9.57 9.86 9.75 6691000.0 9.75
2020-11-24 9.87 9.63 9.64 9.86 8575300.0 9.86
2020-11-23 9.77 9.42 9.42 9.61 7778700.0 9.61
2020-11-20 9.55 9.28 9.31 9.48 6880900.0 9.48
2020-11-19 9.47 9.22 9.46 9.35 7641300.0 9.35
2020-11-18 9.86 9.46 9.8 9.48 7613200.0 9.48
2020-11-17 9.8 9.42 9.49 9.78 7442900.0 9.78
2020-11-16 9.65 9.47 9.51 9.63 5437000.0 9.63
2020-11-13 9.73 9.11 9.58 9.49 10377300.0 9.49
2020-11-12 9.72 9.4 9.47 9.51 6103400.0 9.51
2020-11-11 9.7 9.47 9.65 9.53 8374500.0 9.53
2020-11-10 9.81 9.45 9.58 9.62 12064200.0 9.62
2020-11-09 9.72 9.31 9.5 9.67 18558000.0 9.67
2020-11-06 9.24 8.54 8.77 9.12 25503900.0 9.12
2020-11-05 8.98 8.44 8.88 8.61 19772500.0 8.61
2020-11-04 9.4 8.92 8.93 9.21 9608500.0 9.21
2020-11-03 9.06 8.85 8.95 8.88 5985700.0 8.88
2020-11-02 8.96 8.69 8.79 8.8 7883700.0 8.8
2020-10-30 8.72 8.46 8.66 8.72 8538000.0 8.72
2020-10-29 8.81 8.5 8.78 8.74 7677300.0 8.74
2020-10-28 8.83 8.47 8.53 8.76 9887300.0 8.76
2020-10-27 9.12 8.74 9.1 8.74 9252900.0 8.74
2020-10-26 9.31 9.02 9.29 9.12 6053200.0 9.12
2020-10-23 9.49 9.32 9.45 9.35 4051400.0 9.35
2020-10-22 9.54 9.36 9.42 9.44 4407300.0 9.44
2020-10-21 9.66 9.31 9.54 9.48 10294500.0 9.48
2020-10-20 9.41 9.13 9.33 9.14 4609100.0 9.14
2020-10-19 9.53 9.22 9.35 9.29 4606600.0 9.29
2020-10-16 9.5 9.24 9.29 9.41 5310900.0 9.41
2020-10-15 9.31 9.09 9.14 9.31 5256800.0 9.31
2020-10-14 9.38 9.21 9.38 9.29 5012800.0 9.29
2020-10-13 9.59 9.33 9.38 9.37 6543500.0 9.37
2020-10-12 9.81 9.41 9.81 9.45 12087800.0 9.45
2020-10-09 10.09 9.8 10.06 9.83 5034600.0 9.83
2020-10-08 10.01 9.66 9.7 9.94 7812800.0 9.94
2020-10-07 9.57 9.31 9.35 9.55 4728600.0 9.55
2020-10-06 9.49 9.14 9.34 9.2 6130000.0 9.2
2020-10-05 9.35 9.04 9.12 9.3 6286700.0 9.3
2020-10-02 9.07 8.81 8.83 9.02 4180800.0 9.02
2020-10-01 9.27 8.95 9.06 9.07 5687400.0 9.07
2020-09-30 9.2 8.89 8.94 9.01 9050700.0 9.01
2020-09-29 8.89 8.71 8.79 8.85 5014100.0 8.85
2020-09-28 8.88 8.7 8.8 8.8 4403000.0 8.8
2020-09-25 8.76 8.56 8.56 8.72 4439800.0 8.72
2020-09-24 8.72 8.46 8.54 8.57 7260700.0 8.57
2020-09-23 9.08 8.61 8.83 8.64 11271500.0 8.64
2020-09-22 9.09 8.79 9.02 8.85 9347900.0 8.85
2020-09-21 9.28 8.82 9.25 8.95 13922200.0 8.95
2020-09-18 9.51 9.25 9.35 9.48 6346000.0 9.48
2020-09-17 9.32 8.95 9.01 9.29 5262900.0 9.29
2020-09-16 9.39 9.11 9.11 9.19 5664900.0 9.19
2020-09-15 9.31 9.06 9.2 9.16 5586300.0 9.16
2020-09-14 9.16 8.88 8.88 9.09 6615100.0 9.09
2020-09-11 8.87 8.65 8.84 8.79 6207800.0 8.79
2020-09-10 8.91 8.68 8.8 8.76 6248400.0 8.76
2020-09-09 9.05 8.81 8.96 8.88 6595800.0 8.88
2020-09-08 9.1 8.81 9.03 8.88 10590000.0 8.88
2020-09-04 9.24 8.8 9.1 9.19 7816400.0 9.19
2020-09-03 9.47 9.07 9.24 9.13 12440800.0 9.13
2020-09-02 9.55 9.26 9.52 9.4 10008200.0 9.4
2020-09-01 9.9 9.4 9.85 9.49 8024400.0 9.49
2020-08-31 9.89 9.42 9.65 9.87 8034400.0 9.87
2020-08-28 9.63 9.42 9.44 9.6 5170800.0 9.6
2020-08-27 9.7 9.34 9.58 9.48 5995100.0 9.48
2020-08-26 9.8 9.27 9.3 9.67 11209200.0 9.67
2020-08-25 9.89 9.03 9.65 9.54 20771800.0 9.54
2020-08-24 9.92 9.52 9.92 9.63 11674800.0 9.63
2020-08-21 10.02 9.78 9.9 9.89 8502300.0 9.89
2020-08-20 10.07 9.83 10.05 9.9 10517800.0 9.9
2020-08-19 10.44 10.1 10.31 10.14 14918300.0 10.14
2020-08-18 11.7 9.8 11.59 10.48 49054800.0 10.48
2020-08-17 11.62 11.49 11.58 11.59 4537400.0 11.59
2020-08-14 11.58 11.37 11.57 11.5 5609300.0 11.5
2020-08-13 11.83 11.55 11.62 11.57 4829200.0 11.57
2020-08-12 11.85 11.54 11.74 11.64 4860700.0 11.64
2020-08-11 12.06 11.7 12.05 11.72 5956700.0 11.72
2020-08-10 12.05 11.69 11.9 11.87 6085200.0 11.87
2020-08-07 12.14 11.81 12.12 11.92 6180100.0 11.92
2020-08-06 12.81 12.08 12.7 12.15 9333400.0 12.15
2020-08-05 12.75 12.01 12.51 12.66 20599200.0 12.66
2020-08-04 12.32 11.68 12.1 11.8 14458600.0 11.8
2020-08-03 12.35 11.5 11.51 12.19 8287900.0 12.19
2020-07-31 11.58 11.35 11.54 11.54 6200000.0 11.54
2020-07-30 11.65 11.19 11.56 11.56 7563600.0 11.56
2020-07-29 11.99 11.28 11.43 11.85 10678600.0 11.85
2020-07-28 11.68 11.4 11.53 11.42 3576300.0 11.42
2020-07-27 11.61 11.37 11.42 11.55 5638400.0 11.55
2020-07-24 11.66 11.41 11.55 11.49 5153100.0 11.49
2020-07-23 12.15 11.65 12.15 11.74 6651100.0 11.74
2020-07-22 12.39 12.04 12.19 12.16 5162300.0 12.16
2020-07-21 12.82 12.16 12.66 12.21 7048000.0 12.21
2020-07-20 12.61 12.19 12.41 12.59 7682100.0 12.59
2020-07-17 12.41 12.12 12.27 12.36 6462200.0 12.36
2020-07-16 12.62 12.17 12.6 12.3 7513200.0 12.3
2020-07-15 12.79 11.93 11.97 12.69 13788900.0 12.69
2020-07-14 11.75 11.33 11.51 11.72 7629200.0 11.72
2020-07-13 11.94 11.2 11.8 11.57 11717500.0 11.57
2020-07-10 11.78 11.39 11.6 11.76 6482500.0 11.76
2020-07-09 11.66 11.34 11.47 11.61 6933800.0 11.61
2020-07-08 11.41 11.11 11.23 11.4 6200300.0 11.4
2020-07-07 11.56 11.2 11.45 11.21 5185400.0 11.21
2020-07-06 11.77 11.37 11.39 11.52 6877200.0 11.52
2020-07-02 11.88 11.26 11.76 11.35 12780100.0 11.35
2020-07-01 12.41 11.45 12.32 11.51 15540500.0 11.51
2020-06-30 12.36 11.98 12.1 12.33 7926800.0 12.33
2020-06-29 12.38 12.05 12.12 12.18 4177700.0 12.18
2020-06-26 12.72 12.15 12.6 12.19 5858900.0 12.19
2020-06-25 12.75 12.34 12.46 12.74 5289400.0 12.74
2020-06-24 12.91 12.43 12.75 12.64 7702000.0 12.64
2020-06-23 13.18 12.82 13.15 12.91 8423800.0 12.91
2020-06-22 13.06 12.49 12.53 13.02 10264400.0 13.02
2020-06-19 12.71 12.32 12.48 12.67 13454800.0 12.67
2020-06-18 12.31 11.83 11.9 12.3 7962100.0 12.3
2020-06-17 12.17 11.93 12.06 12.04 9987600.0 12.04
2020-06-16 12.07 11.48 11.75 12.07 11353500.0 12.07
2020-06-15 11.54 10.88 11.07 11.5 10241300.0 11.5
2020-06-12 11.65 10.91 11.65 11.25 10900000.0 11.25
2020-06-11 11.71 11.2 11.42 11.33 14079500.0 11.33
2020-06-10 12.64 12.05 12.64 12.05 12645700.0 12.05
2020-06-09 12.84 12.52 12.63 12.63 8313400.0 12.63
2020-06-08 13.02 12.66 12.92 12.88 9607600.0 12.88
2020-06-05 13.08 12.78 12.99 12.84 7270600.0 12.84
2020-06-04 12.9 12.64 12.73 12.75 6819100.0 12.75
2020-06-03 13.05 12.74 13.02 12.88 8668800.0 12.88
2020-06-02 13.1 12.7 13.09 13.02 7669500.0 13.02
2020-06-01 13.2 12.52 12.58 13.12 12071900.0 13.12
2020-05-29 12.99 12.28 12.82 12.53 14168900.0 12.53
2020-05-28 13.23 12.84 12.98 12.92 13811300.0 12.92
2020-05-27 12.92 12.09 12.49 12.91 16015700.0 12.91
2020-05-26 12.48 12.13 12.13 12.32 11202200.0 12.32
2020-05-22 11.98 11.69 11.9 11.96 6442000.0 11.96
2020-05-21 12.08 11.74 11.98 12.02 6474700.0 12.02
2020-05-20 12.37 11.87 12.24 12.0 9851200.0 12.0
2020-05-19 12.17 11.47 11.7 12.01 11513900.0 12.01
2020-05-18 11.8 11.45 11.61 11.77 11808200.0 11.77
2020-05-15 11.48 10.75 10.87 11.21 13947200.0 11.21
2020-05-14 11.02 10.52 11.01 10.97 11517800.0 10.97
2020-05-13 11.5 10.1 11.5 11.05 14693100.0 11.05
2020-05-12 11.83 11.4 11.7 11.42 10809400.0 11.42
2020-05-11 11.49 10.94 11.26 11.45 13152700.0 11.45
2020-05-08 11.64 11.22 11.62 11.29 14415700.0 11.29
2020-05-07 12.05 11.36 12.0 11.55 37056200.0 11.55
2020-05-06 10.62 9.94 10.15 10.48 14632500.0 10.48
2020-05-05 10.23 10.0 10.06 10.09 10129200.0 10.09
2020-05-04 10.19 9.72 10.03 9.81 18587200.0 9.81
2020-05-01 10.64 10.03 10.59 10.14 11283000.0 10.14
2020-04-30 11.02 10.62 10.98 10.74 9364800.0 10.74
2020-04-29 11.2 10.89 11.08 11.07 9863000.0 11.07
2020-04-28 11.18 10.73 10.91 10.84 9676000.0 10.84
2020-04-27 10.79 10.27 10.31 10.72 9938100.0 10.72
2020-04-24 10.31 10.04 10.16 10.22 9168900.0 10.22
2020-04-23 10.27 9.88 9.88 10.18 12367300.0 10.18
2020-04-22 10.06 9.79 10.0 9.84 7988100.0 9.84
2020-04-21 10.28 9.75 10.15 9.76 13286400.0 9.76
2020-04-20 10.56 10.06 10.14 10.32 9617600.0 10.32
2020-04-17 10.64 10.12 10.6 10.27 11917000.0 10.27
2020-04-16 10.37 10.04 10.15 10.36 12656300.0 10.36
2020-04-15 10.19 9.83 10.12 10.06 14464200.0 10.06
2020-04-14 10.66 10.31 10.46 10.56 12376000.0 10.56
2020-04-13 10.36 9.98 10.16 10.33 9918700.0 10.33
2020-04-09 10.48 9.84 9.85 10.16 19764500.0 10.16
2020-04-08 9.88 9.51 9.58 9.84 15076400.0 9.84
2020-04-07 9.94 9.3 9.77 9.54 23810900.0 9.54
2020-04-06 9.48 8.85 9.0 9.46 27500600.0 9.46
2020-04-03 8.62 8.1 8.1 8.4 16162300.0 8.4
2020-04-02 8.55 7.95 8.45 8.12 20340300.0 8.12
2020-04-01 8.81 8.29 8.6 8.47 20949500.0 8.47
2020-03-31 9.43 8.85 8.98 8.98 34308400.0 8.98
2020-03-30 8.67 7.65 7.69 8.51 36659900.0 8.51
2020-03-27 7.81 7.51 7.74 7.56 21114700.0 7.56
2020-03-26 8.35 7.68 7.85 7.9 27419700.0 7.9
2020-03-25 8.22 7.57 8.05 7.84 28301700.0 7.84
2020-03-24 8.2 7.81 8.1 8.12 27902900.0 8.12
2020-03-23 7.8 7.4 7.77 7.49 28613300.0 7.49
2020-03-20 8.11 7.25 8.1 7.27 44520000.0 7.27
2020-03-19 7.53 6.55 6.77 7.17 29524900.0 7.17
2020-03-18 7.13 6.25 7.0 6.69 26957200.0 6.69
2020-03-17 7.49 6.9 7.41 7.34 18936100.0 7.34
2020-03-16 7.69 7.0 7.08 7.15 19685200.0 7.15
2020-03-13 8.42 7.3 8.36 8.4 19754100.0 8.4
2020-03-12 8.4 7.76 7.89 7.8 22873500.0 7.8
2020-03-11 9.41 8.99 9.11 9.01 16759200.0 9.01
2020-03-10 9.47 8.61 9.43 9.37 15888200.0 9.37
2020-03-09 9.2 8.0 8.94 8.88 30896300.0 8.88
2020-03-06 10.68 10.16 10.61 10.3 18336100.0 10.3
2020-03-05 11.15 10.76 10.98 10.98 15997900.0 10.98
2020-03-04 11.41 10.98 11.28 11.37 17482300.0 11.37
2020-03-03 12.02 10.88 11.74 11.21 20970700.0 11.21
2020-03-02 11.85 11.2 11.72 11.68 21096900.0 11.68
2020-02-28 11.98 11.01 11.34 11.53 30148100.0 11.53
2020-02-27 12.9 12.04 12.68 12.21 25942000.0 12.21
2020-02-26 13.49 12.78 13.35 13.02 21061100.0 13.02
2020-02-25 13.56 12.9 13.23 13.24 25676200.0 13.24
2020-02-24 12.98 12.21 12.58 12.7 26166400.0 12.7
2020-02-21 13.32 13.04 13.18 13.19 12626700.0 13.19
2020-02-20 13.39 12.92 13.07 13.31 22759500.0 13.31
2020-02-19 13.48 12.51 12.51 13.45 30303600.0 13.45
2020-02-18 12.46 11.94 12.21 12.32 22179300.0 12.32