Skip to main content
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
16.76
+0.20 (1.21%)
At close: Jun 27, 2025, 4:00 PM
16.80
+0.04 (0.24%)
After-hours: Jun 27, 2025, 7:47 PM EDT

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202516.5616.9116.4216.7616.761.21%8,722,630
Jun 26, 202517.0017.0916.5616.5616.56-2.59%13,570,308
Jun 25, 202517.1817.1816.8517.0017.00-0.53%8,633,774
Jun 24, 202517.2217.3116.9717.0917.090.71%9,510,194
Jun 23, 202517.0017.0216.6516.9716.970.12%10,150,895
Jun 20, 202517.2017.2716.8816.9516.95-0.64%10,805,823
Jun 18, 202516.9717.3016.8217.0617.061.01%11,691,986
Jun 17, 202517.4117.4116.8416.8916.89-3.49%13,861,803
Jun 16, 202517.2917.7317.2117.5017.503.00%9,917,534
Jun 13, 202517.2917.4216.9016.9916.99-4.07%13,362,365
Jun 12, 202517.2117.7517.0517.7117.712.25%8,361,630
Jun 11, 202517.6417.7917.2717.3217.32-1.53%10,807,779
Jun 10, 202518.0618.2917.5517.5917.59-2.66%13,775,808
Jun 9, 202517.9018.0917.7818.0718.071.69%9,052,872
Jun 6, 202517.5817.8317.3417.7717.773.01%11,576,683
Jun 5, 202517.5717.8717.0717.2517.25-1.54%10,913,205
Jun 4, 202517.1917.6617.1417.5217.521.92%11,596,440
Jun 3, 202517.2217.3717.0217.1917.19-0.41%9,812,867
Jun 2, 202516.8717.2816.5217.2617.262.86%9,479,380
May 30, 202517.4517.4716.7016.7816.78-4.28%19,855,882
May 29, 202518.2018.2817.3417.5317.53-3.42%13,108,021
May 28, 202517.9918.1517.7218.1518.152.48%11,484,701
May 27, 202517.3818.0117.3217.7117.714.42%14,891,071
May 23, 202516.5717.0816.5516.9616.960.12%6,476,389
May 22, 202516.4617.0816.3916.9416.942.36%7,686,873
May 21, 202516.6816.8816.3916.5516.55-1.37%12,525,634
May 20, 202517.1017.2016.7116.7816.78-1.41%9,042,100
May 19, 202516.9317.0616.7517.0217.020.47%5,957,811
May 16, 202517.1217.2216.7516.9416.940.41%9,765,065
May 15, 202516.8517.1016.8116.8716.87-0.12%9,501,191
May 14, 202517.4717.5016.6816.8916.89-3.38%11,465,815
May 13, 202517.7717.8917.2317.4817.48-2.67%14,044,802
May 12, 202517.2518.0716.9017.9617.966.08%19,428,814
May 9, 202518.2018.2516.8916.9316.93-6.31%19,074,506
May 8, 202517.5218.3017.5018.0718.072.67%19,839,543
May 7, 202516.6917.6916.6017.6017.609.18%24,306,269
May 6, 202516.4316.7116.1216.1216.12-1.65%22,311,412
May 5, 202516.8616.8616.0216.3916.391.24%18,859,151
May 2, 202515.8116.3615.7416.1916.193.65%11,919,973
May 1, 202515.5615.8815.4415.6215.620.71%9,856,677
Apr 30, 202515.5315.6215.3115.5115.51-0.45%8,893,037
Apr 29, 202515.1515.7215.0415.5815.583.73%14,078,330
Apr 28, 202515.3315.4514.8115.0215.021.01%12,005,839
Apr 25, 202514.6514.9014.5214.8714.871.02%6,568,463
Apr 24, 202514.3414.7714.1714.7214.723.01%8,360,218
Apr 23, 202514.3314.6114.2114.2914.292.07%10,702,803
Apr 22, 202513.8014.0713.6114.0014.005.18%12,088,237
Apr 21, 202513.4613.4613.0413.3113.31-2.49%12,058,961
Apr 17, 202513.5413.7413.4413.6513.651.64%8,836,416
Apr 16, 202513.6213.6413.2413.4313.43-1.25%7,210,205