Skip to main content
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
18.34
-0.02 (-0.11%)
At close: Sep 26, 2025, 4:00 PM EDT
18.49
+0.15 (0.82%)
After-hours: Sep 26, 2025, 7:58 PM EDT

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202518.5018.7118.2718.3418.34-0.11%10,242,910
Sep 25, 202519.0919.1018.2118.3618.36-4.72%10,371,525
Sep 24, 202519.4519.4519.1619.2719.27-0.93%9,134,326
Sep 23, 202518.9219.8918.8019.4519.453.07%12,890,394
Sep 22, 202518.5019.5718.5018.8718.872.83%14,994,304
Sep 19, 202518.4918.5918.2618.3518.35-0.54%7,436,579
Sep 18, 202518.4818.6618.2118.4518.450.38%9,224,045
Sep 17, 202518.2718.7718.2718.3818.38-1.61%9,807,491
Sep 16, 202518.9118.9318.6218.6818.68-1.11%11,249,317
Sep 15, 202519.6419.6718.8618.8918.89-5.22%12,257,488
Sep 12, 202519.7819.9819.6019.9319.930.20%9,142,283
Sep 11, 202519.6119.9419.4819.8919.891.64%9,107,452
Sep 10, 202519.7519.9519.4019.5719.57-0.56%9,599,600
Sep 9, 202519.5219.7819.3219.6819.681.97%12,965,206
Sep 8, 202518.9319.3618.7719.3019.301.85%12,284,240
Sep 5, 202518.4718.9618.4618.9518.952.54%7,808,948
Sep 4, 202518.7618.8018.4818.4818.48-1.49%7,373,501
Sep 3, 202518.8018.9618.5518.7618.760.05%8,932,096
Sep 2, 202518.2018.8418.1418.7518.752.01%13,566,873
Aug 29, 202518.0118.4617.9418.3818.381.88%7,159,126
Aug 28, 202518.4218.4217.8918.0418.04-0.06%7,832,094
Aug 27, 202518.2218.2617.9618.0518.05-0.55%8,582,055
Aug 26, 202518.0918.1917.8218.1518.150.17%10,836,469
Aug 25, 202518.4518.5318.1218.1218.12-1.84%7,143,963
Aug 22, 202518.9519.1018.3118.4618.46-1.81%13,292,395
Aug 21, 202517.9318.8317.7818.8018.806.76%20,150,982
Aug 20, 202517.5617.6317.3317.6117.610.28%8,692,217
Aug 19, 202518.1218.2417.4917.5617.56-2.77%12,486,311
Aug 18, 202518.0118.2818.0018.0618.061.12%11,323,139
Aug 15, 202517.5917.9017.5517.8617.861.82%8,347,699
Aug 14, 202517.5017.7517.3317.5417.541.92%13,444,258
Aug 13, 202516.6817.2816.6717.2117.213.67%9,854,226
Aug 12, 202516.3816.6316.2616.6016.601.10%8,393,033
Aug 11, 202516.2816.5416.2816.4216.420.31%7,522,037
Aug 8, 202516.3116.3916.0816.3716.370.49%9,534,668
Aug 7, 202516.2916.4716.0516.2916.291.75%13,268,057
Aug 6, 202515.7516.1115.7516.0116.011.91%12,371,720
Aug 5, 202515.6215.9215.5515.7115.710.13%12,367,303
Aug 4, 202515.6215.7815.4615.6915.692.02%14,445,009
Aug 1, 202515.3415.4514.9915.3815.38-0.45%14,137,766
Jul 31, 202516.9216.9215.3815.4515.45-8.20%23,443,863
Jul 30, 202516.9117.2416.2016.8316.831.75%24,994,232
Jul 29, 202516.5716.6616.2916.5416.540.18%18,133,656
Jul 28, 202516.6916.7116.3816.5116.51-0.18%11,492,486
Jul 25, 202516.3816.5916.2416.5416.541.29%9,205,432
Jul 24, 202516.5016.5916.3216.3316.33-1.51%9,864,733
Jul 23, 202516.4816.6916.4416.5816.581.78%11,802,297
Jul 22, 202516.3116.3816.1116.2916.29-0.12%10,221,581
Jul 21, 202516.4016.5416.2516.3116.311.56%8,211,252
Jul 18, 202516.3516.4915.9516.0616.06-1.53%12,144,343