Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TEVA	14.15	14.16	13.96	13.98	-0.105	7,051,122	12,865	14.01	14.10
2024-05-02	Z	TEVA	13.92	14.13	13.81	14.08	0.095	8,987,444	18,122	12.72	14.08
2024-05-01	Z	TEVA	13.98	14.14	13.70	13.98	-0.065	9,670,988	16,340	13.98	14.02
2024-04-30	Z	TEVA	13.99	14.19	13.94	14.05	-0.065	8,539,579	15,713	14.00	14.09
2024-04-29	Z	TEVA	13.83	14.33	13.83	14.10	0.295	10,471,164	22,628	13.50	14.18
2024-04-26	Z	TEVA	13.31	13.98	13.31	13.81	0.55	10,278,343	23,110	13.71	13.92
2024-04-25	Z	TEVA	12.805	13.30	12.80	13.25	0.24	8,522,328	15,085	12.11	14.42
2024-04-24	Z	TEVA	12.98	13.0887	12.86	13.01		7,499,713	15,346	12.77	14.22
2024-04-23	Z	TEVA	12.94	13.03	12.78	13.01	0.14	8,982,074	15,594	11.90	13.15
2024-04-22	Z	TEVA	12.94	12.98	12.69	12.88	0.03	7,945,157	13,980	12.61	12.99
2024-04-19	Z	TEVA	12.66	13.01	12.51	12.86	0.075	10,124,993	24,167	12.75	13.94
2024-04-18	Z	TEVA	13.17	13.21	12.75	12.78	-0.395	8,957,330	17,818	12.75	13.38
2024-04-17	Z	TEVA	13.24	13.29	12.99	13.18	0.10	6,571,579	14,586	12.75	13.23
2024-04-16	Z	TEVA	13.26	13.29	13.06	13.09	-0.13	8,087,956	14,638	13.09	14.41
2024-04-15	Z	TEVA	13.52	13.57	13.13	13.23	-0.07	13,512,265	27,801	12.75	14.36
2024-04-12	Z	TEVA	13.70	13.70	13.07	13.30	-0.565	15,238,796	26,668	11.99	13.40
2024-04-11	Z	TEVA	13.71	13.99	13.68	13.87	0.01	9,571,329	19,063	13.90	13.93
2024-04-10	Z	TEVA	13.80	13.995	13.80	13.85	-0.125	6,204,285	14,531	13.75	13.92
2024-04-09	Z	TEVA	14.10	14.14	13.75	13.97	-0.225	10,203,886	22,232	13.80	13.98
2024-04-08	Z	TEVA	14.33	14.465	14.16	14.20	-0.05	6,724,328	15,155	14.05	14.22
2024-04-05	Z	TEVA	14.20	14.3287	13.95	14.25	0.295	9,242,725	20,001	13.85	14.25
2024-04-04	Z	TEVA	14.01	14.23	13.90	13.93	-0.195	8,246,365	16,433	13.85	13.86
2024-04-03	Z	TEVA	13.78	14.17	13.74	14.12	0.27	8,606,994	16,923	14.00	14.27
2024-04-02	Z	TEVA	13.83	13.88	13.65	13.86	-0.045	6,692,662	14,011	13.67	13.99
2024-04-01	Z	TEVA	14.18	14.18	13.86	13.91	-0.205	5,683,317	16,620	13.68	13.99
2024-03-29	Z	TEVA	14.35	14.41	13.97	14.11	-0.325	0	0	14.08	14.46
2024-03-28	Z	TEVA	14.35	14.41	13.97	14.11	-0.325	10,247,157	18,905	14.08	14.46
2024-03-27	Z	TEVA	14.19	14.45	14.16	14.43	0.295	12,252,142	21,166	14.14	14.49
2024-03-26	Z	TEVA	14.06	14.2284	13.995	14.14	0.085	7,542,960	17,574	14.01	14.20
2024-03-25	Z	TEVA	13.99	14.17	13.86	14.06	0.175	8,036,577	17,902	14.00	15.32
2024-03-22	Z	TEVA	13.72	13.97	13.69	13.89	0.145	9,281,520	23,490	13.81	15.03
2024-03-21	Z	TEVA	13.52	13.80	13.47	13.75	0.27	7,924,576	14,418	13.77	13.88
2024-03-20	Z	TEVA	13.25	13.50	13.23	13.48	0.14	3,552,223	7,110	13.30	13.48
2024-03-19	Z	TEVA	13.29	13.42	13.17	13.35	0.015	4,843,414	8,979	13.20	13.47
2024-03-18	Z	TEVA	13.45	13.5099	13.30	13.32	-0.115	4,159,146	9,237	13.15	13.48
2024-03-15	Z	TEVA	13.38	13.65	13.35	13.43	-0.065	6,235,152	11,634	11.00	13.50
2024-03-14	Z	TEVA	13.64	13.75	13.30	13.50	-0.14	10,773,847	14,186	13.38	13.51
2024-03-13	Z	TEVA	13.50	13.765	13.48	13.65	0.17	7,103,102	11,712	13.63	13.88
2024-03-12	Z	TEVA	13.36	13.53	13.23	13.49	0.13	7,610,204	14,611	13.34	13.47
2024-03-11	Z	TEVA	13.57	13.60	13.32	13.35	-0.265	6,579,868	18,789	13.33	13.49
2024-03-08	Z	TEVA	13.69	13.93	13.5602	13.62	-0.095	10,115,409	17,965	13.50	13.76
2024-03-07	Z	TEVA	13.40	13.78	13.21	13.71	0.19	12,139,115	17,255	13.21	13.79
2024-03-06	Z	TEVA	13.58	13.65	13.395	13.53		7,447,403	12,971	13.35	13.50
2024-03-05	Z	TEVA	13.48	13.79	13.36	13.54	0.09	12,058,866	21,909	12.32	13.65
2024-03-04	Z	TEVA	13.58	13.62	13.25	13.44	-0.055	14,026,061	18,923	13.23	13.58
2024-03-01	Z	TEVA	13.15	13.5599	13.12	13.50	0.35	9,125,150	17,064	13.33	13.50
2024-02-29	Z	TEVA	13.20	13.21	13.005	13.15	0.045	10,522,385	15,863	12.76	13.21
2024-02-28	Z	TEVA	13.22	13.29	13.01	13.09	-0.21	8,047,824	14,139	13.03	13.21
2024-02-27	Z	TEVA	13.15	13.36	13.06	13.30	0.015	7,961,773	13,342	11.98	13.43
2024-02-26	Z	TEVA	13.51	13.53	13.11	13.29	0.40	16,815,967	26,940	13.27	13.60
2024-02-23	Z	TEVA	13.09	13.09	12.61	12.89	-0.16	12,560,969	21,277	12.89	12.94
2024-02-22	Z	TEVA	13.05	13.15	12.93	13.05	0.055	7,834,488	16,444	12.90	13.03
2024-02-21	Z	TEVA	13.27	13.32	12.86	13.00	-0.065	9,344,758	15,062	13.00	13.20
2024-02-20	Z	TEVA	13.19	13.2784	13.025	13.07	0.06	11,815,605	21,105	13.02	13.13
2024-02-19	Z	TEVA	13.205	13.24	13.00	13.02	-0.1775	0	0	12.06	13.18
2024-02-16	Z	TEVA	13.205	13.24	13.00	13.02	-0.1775	5,689,980	13,297	12.06	13.18
2024-02-15	Z	TEVA	13.20	13.35	13.07	13.20	0.02	12,420,707	16,760	11.94	13.36
2024-02-14	Z	TEVA	13.07	13.17	12.8419	13.17	0.25	7,693,600	15,020	13.10	13.30
2024-02-13	Z	TEVA	12.79	12.95	12.66	12.92	0.015	11,011,176	22,047	12.92	13.05
2024-02-12	Z	TEVA	12.49	13.02	12.43	12.91	0.90	23,060,480	40,985	12.70	13.04
2024-02-09	Z	TEVA	12.01	12.05	11.83	12.01	-0.075	6,326,532	12,208	11.88	13.02
2024-02-08	Z	TEVA	12.10	12.15	11.925	12.09	-0.045	7,088,966	12,844	12.00	13.05
2024-02-07	Z	TEVA	12.31	12.43	12.125	12.14	-0.095	6,835,808	12,435	11.03	12.53