Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,000
-80 (-0.79%)
At close: Dec 25, 2025
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 10,130.00 | 10,170.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.79% | 1,384,820 |
| Dec 24, 2025 | 10,100.00 | 10,240.00 | 10,050.00 | 10,080.00 | 10,080.00 | 0.50% | 1,008,880 |
| Dec 23, 2025 | 9,973.00 | 10,220.00 | 9,969.00 | 10,030.00 | 10,030.00 | 1.52% | 1,522,148 |
| Dec 22, 2025 | 9,700.00 | 9,938.00 | 9,700.00 | 9,880.00 | 9,880.00 | 2.62% | 962,137 |
| Dec 21, 2025 | 9,720.00 | 9,744.00 | 9,628.00 | 9,628.00 | 9,628.00 | -0.38% | 319,891 |
| Dec 18, 2025 | 9,800.00 | 9,809.00 | 9,665.00 | 9,665.00 | 9,665.00 | -0.63% | 1,630,248 |
| Dec 17, 2025 | 9,690.00 | 9,849.00 | 9,674.00 | 9,726.00 | 9,726.00 | 0.69% | 855,342 |
| Dec 16, 2025 | 9,638.00 | 9,824.00 | 9,599.00 | 9,659.00 | 9,659.00 | -0.11% | 1,352,788 |
| Dec 15, 2025 | 9,590.00 | 9,750.00 | 9,540.00 | 9,670.00 | 9,670.00 | 0.83% | 1,061,458 |
| Dec 14, 2025 | 9,588.00 | 9,604.00 | 9,551.00 | 9,590.00 | 9,590.00 | 0.02% | 578,708 |
| Dec 11, 2025 | 9,580.00 | 9,604.00 | 9,480.00 | 9,588.00 | 9,588.00 | 2.00% | 1,607,355 |
| Dec 10, 2025 | 9,260.00 | 9,535.00 | 9,243.00 | 9,400.00 | 9,400.00 | 0.86% | 3,456,355 |
| Dec 9, 2025 | 9,164.00 | 9,406.00 | 9,151.00 | 9,320.00 | 9,320.00 | 2.75% | 3,322,629 |
| Dec 8, 2025 | 9,270.00 | 9,360.00 | 9,046.00 | 9,071.00 | 9,071.00 | -2.16% | 1,097,596 |
| Dec 7, 2025 | 9,227.00 | 9,281.00 | 9,189.00 | 9,271.00 | 9,271.00 | 1.27% | 571,566 |
| Dec 4, 2025 | 9,005.00 | 9,166.00 | 8,967.00 | 9,155.00 | 9,155.00 | 2.97% | 1,493,772 |
| Dec 3, 2025 | 8,740.00 | 8,891.00 | 8,687.00 | 8,891.00 | 8,891.00 | 1.72% | 1,186,567 |
| Dec 2, 2025 | 8,754.00 | 8,892.00 | 8,712.00 | 8,741.00 | 8,741.00 | 1.26% | 1,662,219 |
| Dec 1, 2025 | 8,680.00 | 8,728.00 | 8,600.00 | 8,632.00 | 8,632.00 | -0.78% | 1,493,836 |
| Nov 30, 2025 | 8,745.00 | 8,766.00 | 8,658.00 | 8,700.00 | 8,700.00 | 1.91% | 611,797 |
| Nov 27, 2025 | 8,587.00 | 8,600.00 | 8,524.00 | 8,537.00 | 8,537.00 | -0.58% | 1,443,297 |
| Nov 26, 2025 | 8,289.00 | 8,598.00 | 8,283.00 | 8,587.00 | 8,587.00 | 4.24% | 1,835,191 |
| Nov 25, 2025 | 8,139.00 | 8,296.00 | 8,077.00 | 8,238.00 | 8,238.00 | 0.75% | 997,547 |
| Nov 24, 2025 | 7,915.00 | 8,177.00 | 7,915.00 | 8,177.00 | 8,177.00 | 3.49% | 3,144,735 |
| Nov 23, 2025 | 7,990.00 | 7,995.00 | 7,892.00 | 7,901.00 | 7,901.00 | -1.53% | 468,396 |
| Nov 20, 2025 | 8,017.00 | 8,103.00 | 7,941.00 | 8,024.00 | 8,024.00 | -1.01% | 1,004,504 |
| Nov 19, 2025 | 8,160.00 | 8,228.00 | 8,058.00 | 8,106.00 | 8,106.00 | 0.38% | 975,262 |
| Nov 18, 2025 | 8,015.00 | 8,075.00 | 7,966.00 | 8,075.00 | 8,075.00 | -2.04% | 1,693,148 |
| Nov 17, 2025 | 8,230.00 | 8,280.00 | 8,166.00 | 8,243.00 | 8,243.00 | 0.16% | 841,792 |
| Nov 16, 2025 | 8,200.00 | 8,280.00 | 8,200.00 | 8,230.00 | 8,230.00 | -2.47% | 498,307 |
| Nov 13, 2025 | 8,236.00 | 8,480.00 | 8,211.00 | 8,438.00 | 8,438.00 | 2.47% | 1,661,810 |
| Nov 12, 2025 | 8,060.00 | 8,299.00 | 8,031.00 | 8,235.00 | 8,235.00 | 2.54% | 1,937,982 |
| Nov 11, 2025 | 7,888.00 | 8,038.00 | 7,732.00 | 8,031.00 | 8,031.00 | 2.48% | 2,605,113 |
| Nov 10, 2025 | 7,762.00 | 7,877.00 | 7,762.00 | 7,837.00 | 7,837.00 | 0.99% | 1,216,938 |
| Nov 9, 2025 | 7,818.00 | 7,824.00 | 7,739.00 | 7,760.00 | 7,760.00 | -1.91% | 680,822 |
| Nov 6, 2025 | 7,944.00 | 8,013.00 | 7,721.00 | 7,911.00 | 7,911.00 | 0.56% | 10,470,440 |
| Nov 5, 2025 | 6,713.00 | 7,935.00 | 6,713.00 | 7,867.00 | 7,867.00 | 17.19% | 5,590,337 |
| Nov 4, 2025 | 6,700.00 | 6,742.00 | 6,625.00 | 6,713.00 | 6,713.00 | -0.21% | 2,119,045 |
| Nov 3, 2025 | 6,623.00 | 6,830.00 | 6,623.00 | 6,727.00 | 6,727.00 | 0.90% | 2,459,969 |
| Nov 2, 2025 | 6,670.00 | 6,687.00 | 6,609.00 | 6,667.00 | 6,667.00 | 1.23% | 553,888 |
| Oct 30, 2025 | 6,600.00 | 6,636.00 | 6,523.00 | 6,586.00 | 6,586.00 | -1.27% | 3,051,054 |
| Oct 29, 2025 | 6,410.00 | 6,713.00 | 6,410.00 | 6,671.00 | 6,671.00 | 4.23% | 1,487,978 |
| Oct 28, 2025 | 6,420.00 | 6,468.00 | 6,282.00 | 6,400.00 | 6,400.00 | 0.57% | 1,741,973 |
| Oct 27, 2025 | 6,300.00 | 6,414.00 | 6,210.00 | 6,364.00 | 6,364.00 | 1.02% | 1,994,109 |
| Oct 26, 2025 | 6,245.00 | 6,310.00 | 6,207.00 | 6,300.00 | 6,300.00 | 0.77% | 368,107 |
| Oct 23, 2025 | 6,261.00 | 6,388.00 | 6,240.00 | 6,252.00 | 6,252.00 | -0.89% | 1,888,515 |
| Oct 22, 2025 | 6,300.00 | 6,339.00 | 6,257.00 | 6,308.00 | 6,308.00 | -0.27% | 2,009,771 |
| Oct 21, 2025 | 6,405.00 | 6,420.00 | 6,271.00 | 6,325.00 | 6,325.00 | -0.44% | 1,245,355 |
| Oct 20, 2025 | 6,420.00 | 6,448.00 | 6,312.00 | 6,353.00 | 6,353.00 | -0.92% | 951,904 |
| Oct 19, 2025 | 6,397.00 | 6,437.00 | 6,397.00 | 6,412.00 | 6,412.00 | -2.38% | 678,590 |