Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,595.00
-95.00 (-1.67%)
Jul 31, 2025, 5:24 PM IDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5,722.00 | 5,813.00 | 5,595.00 | 5,595.00 | 5,595.00 | -1.67% | 3,800,435 |
| Jul 30, 2025 | 5,599.00 | 5,790.00 | 5,440.00 | 5,690.00 | 5,690.00 | 2.34% | 4,705,816 |
| Jul 29, 2025 | 5,574.00 | 5,620.00 | 5,514.00 | 5,560.00 | 5,560.00 | -0.63% | 2,903,606 |
| Jul 28, 2025 | 5,666.00 | 5,726.00 | 5,562.00 | 5,595.00 | 5,595.00 | -0.78% | 2,394,522 |
| Jul 27, 2025 | 5,527.00 | 5,640.00 | 5,522.00 | 5,639.00 | 5,639.00 | 2.53% | 1,184,455 |
| Jul 24, 2025 | 5,461.00 | 5,570.00 | 5,461.00 | 5,500.00 | 5,500.00 | -0.99% | 4,465,187 |
| Jul 23, 2025 | 5,493.00 | 5,572.00 | 5,480.00 | 5,555.00 | 5,555.00 | 1.83% | 2,376,819 |
| Jul 22, 2025 | 5,500.00 | 5,514.00 | 5,425.00 | 5,455.00 | 5,455.00 | -0.76% | 2,015,217 |
| Jul 21, 2025 | 5,469.00 | 5,567.00 | 5,453.00 | 5,497.00 | 5,497.00 | 0.68% | 2,276,892 |
| Jul 20, 2025 | 5,426.00 | 5,462.00 | 5,426.00 | 5,460.00 | 5,460.00 | 0.70% | 671,679 |
| Jul 17, 2025 | 5,420.00 | 5,450.00 | 5,390.00 | 5,422.00 | 5,422.00 | 0.07% | 1,497,387 |
| Jul 16, 2025 | 5,440.00 | 5,454.00 | 5,380.00 | 5,418.00 | 5,418.00 | -1.85% | 1,340,840 |
| Jul 15, 2025 | 5,513.00 | 5,587.00 | 5,513.00 | 5,520.00 | 5,520.00 | -1.13% | 1,782,718 |
| Jul 14, 2025 | 5,525.00 | 5,644.00 | 5,506.00 | 5,583.00 | 5,583.00 | 1.32% | 1,533,232 |
| Jul 13, 2025 | 5,483.00 | 5,525.00 | 5,475.00 | 5,510.00 | 5,510.00 | -0.97% | 878,558 |
| Jul 10, 2025 | 5,531.00 | 5,606.00 | 5,514.00 | 5,564.00 | 5,564.00 | -1.40% | 1,859,875 |
| Jul 9, 2025 | 5,606.00 | 5,679.00 | 5,561.00 | 5,643.00 | 5,643.00 | -0.04% | 1,683,671 |
| Jul 8, 2025 | 5,670.00 | 5,699.00 | 5,610.00 | 5,645.00 | 5,645.00 | -1.22% | 1,819,158 |
| Jul 7, 2025 | 5,738.00 | 5,760.00 | 5,671.00 | 5,715.00 | 5,715.00 | -0.40% | 1,511,700 |
| Jul 6, 2025 | 5,721.00 | 5,753.00 | 5,690.00 | 5,738.00 | 5,738.00 | 0.30% | 671,163 |
| Jul 3, 2025 | 5,809.00 | 5,841.00 | 5,721.00 | 5,721.00 | 5,721.00 | -0.33% | 2,111,869 |
| Jul 2, 2025 | 5,644.00 | 5,824.00 | 5,644.00 | 5,740.00 | 5,740.00 | 1.41% | 3,135,261 |
| Jul 1, 2025 | 5,663.00 | 5,703.00 | 5,602.00 | 5,660.00 | 5,660.00 | -0.68% | 1,805,532 |
| Jun 30, 2025 | 5,711.00 | 5,734.00 | 5,663.00 | 5,699.00 | 5,699.00 | -0.25% | 1,267,419 |
| Jun 29, 2025 | 5,694.00 | 5,740.00 | 5,694.00 | 5,713.00 | 5,713.00 | -0.85% | 897,292 |
| Jun 26, 2025 | 5,760.00 | 5,820.00 | 5,760.00 | 5,762.00 | 5,762.00 | -1.05% | 2,698,208 |
| Jun 25, 2025 | 5,824.00 | 5,913.00 | 5,799.00 | 5,823.00 | 5,823.00 | -0.26% | 1,718,360 |
| Jun 24, 2025 | 5,883.00 | 5,914.00 | 5,791.00 | 5,838.00 | 5,838.00 | -1.13% | 1,875,912 |
| Jun 23, 2025 | 5,958.00 | 6,014.00 | 5,880.00 | 5,905.00 | 5,905.00 | -0.94% | 1,489,310 |
| Jun 22, 2025 | 5,960.00 | 5,999.00 | 5,955.00 | 5,961.00 | 5,961.00 | -1.39% | 829,544 |
| Jun 19, 2025 | 5,948.00 | 6,064.00 | 5,933.00 | 6,045.00 | 6,045.00 | 1.63% | 1,557,303 |
| Jun 18, 2025 | 5,994.00 | 6,050.00 | 5,910.00 | 5,948.00 | 5,948.00 | -1.83% | 1,939,052 |
| Jun 17, 2025 | 6,178.00 | 6,190.00 | 5,974.00 | 6,059.00 | 6,059.00 | -1.00% | 1,160,051 |
| Jun 16, 2025 | 6,151.00 | 6,179.00 | 6,075.00 | 6,120.00 | 6,120.00 | -0.50% | 1,206,897 |
| Jun 15, 2025 | 6,101.00 | 6,251.00 | 6,090.00 | 6,151.00 | 6,151.00 | -0.76% | 588,595 |
| Jun 12, 2025 | 6,067.00 | 6,198.00 | 6,001.00 | 6,198.00 | 6,198.00 | 0.11% | 1,458,148 |
| Jun 11, 2025 | 6,190.00 | 6,224.00 | 6,160.00 | 6,191.00 | 6,191.00 | -2.23% | 1,246,323 |
| Jun 10, 2025 | 6,300.00 | 6,398.00 | 6,266.00 | 6,332.00 | 6,332.00 | 0.81% | 1,072,421 |
| Jun 9, 2025 | 6,284.00 | 6,373.00 | 6,225.00 | 6,281.00 | 6,281.00 | 0.27% | 1,224,564 |
| Jun 8, 2025 | 6,240.00 | 6,275.00 | 6,194.00 | 6,264.00 | 6,264.00 | 0.95% | 483,000 |
| Jun 5, 2025 | 6,107.00 | 6,245.00 | 6,095.00 | 6,205.00 | 6,205.00 | 1.85% | 1,128,503 |
| Jun 4, 2025 | 6,108.00 | 6,125.00 | 6,004.00 | 6,092.00 | 6,092.00 | 0.20% | 776,668 |
| Jun 3, 2025 | 6,120.00 | 6,134.00 | 6,024.00 | 6,080.00 | 6,080.00 | -2.17% | 1,478,405 |
| May 29, 2025 | 6,550.00 | 6,569.00 | 6,161.00 | 6,215.00 | 6,215.00 | -1.57% | 4,202,186 |
| May 28, 2025 | 6,350.00 | 6,408.00 | 6,259.00 | 6,314.00 | 6,314.00 | 0.17% | 1,231,431 |
| May 27, 2025 | 6,189.00 | 6,312.00 | 6,145.00 | 6,303.00 | 6,303.00 | 1.68% | 1,733,844 |
| May 26, 2025 | 6,053.00 | 6,249.00 | 6,053.00 | 6,199.00 | 6,199.00 | 2.41% | 1,125,562 |
| May 25, 2025 | 6,038.00 | 6,097.00 | 6,036.00 | 6,053.00 | 6,053.00 | 1.75% | 415,657 |
| May 22, 2025 | 5,925.00 | 5,955.00 | 5,901.00 | 5,949.00 | 5,949.00 | -0.52% | 684,347 |
| May 21, 2025 | 5,945.00 | 6,019.00 | 5,939.00 | 5,980.00 | 5,980.00 | -1.37% | 1,220,008 |