Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,153.00
-122.00 (-1.32%)
Mar 19, 2026, 5:26 PM IDT
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9,350.00 | 9,360.00 | 9,250.00 | 9,275.00 | 9,275.00 | -1.24% | 1,002,095 |
| Mar 17, 2026 | 9,218.00 | 9,391.00 | 9,136.00 | 9,391.00 | 9,391.00 | 3.20% | 1,173,005 |
| Mar 16, 2026 | 9,050.00 | 9,125.00 | 9,005.00 | 9,100.00 | 9,100.00 | -2.05% | 1,869,551 |
| Mar 13, 2026 | 9,149.00 | 9,300.00 | 9,118.00 | 9,290.00 | 9,290.00 | -0.90% | 491,223 |
| Mar 12, 2026 | 9,425.00 | 9,493.00 | 9,318.00 | 9,374.00 | 9,374.00 | -1.84% | 1,130,783 |
| Mar 11, 2026 | 9,700.00 | 9,763.00 | 9,550.00 | 9,550.00 | 9,550.00 | -2.24% | 1,521,094 |
| Mar 10, 2026 | 9,695.00 | 9,871.00 | 9,642.00 | 9,769.00 | 9,769.00 | 3.65% | 1,281,218 |
| Mar 9, 2026 | 9,560.00 | 9,622.00 | 9,300.00 | 9,425.00 | 9,425.00 | -4.82% | 3,048,940 |
| Mar 6, 2026 | 9,892.00 | 9,980.00 | 9,830.00 | 9,902.00 | 9,902.00 | 0.43% | 999,902 |
| Mar 5, 2026 | 10,160.00 | 10,230.00 | 9,681.00 | 9,860.00 | 9,860.00 | -1.99% | 1,784,846 |
| Mar 4, 2026 | 10,080.00 | 10,340.00 | 10,020.00 | 10,060.00 | 10,060.00 | -3.82% | 2,736,371 |
| Mar 2, 2026 | 10,690.00 | 10,690.00 | 10,460.00 | 10,460.00 | 10,460.00 | -1.41% | 1,815,390 |
| Feb 27, 2026 | 10,530.00 | 10,630.00 | 10,370.00 | 10,610.00 | 10,610.00 | 0.57% | 941,789 |
| Feb 26, 2026 | 10,450.00 | 10,590.00 | 10,360.00 | 10,550.00 | 10,550.00 | 0.48% | 889,654 |
| Feb 25, 2026 | 10,560.00 | 10,590.00 | 10,430.00 | 10,500.00 | 10,500.00 | -0.94% | 781,729 |
| Feb 24, 2026 | 10,510.00 | 10,610.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.86% | 670,309 |
| Feb 23, 2026 | 10,650.00 | 10,650.00 | 10,510.00 | 10,510.00 | 10,510.00 | -2.05% | 579,554 |
| Feb 20, 2026 | 10,720.00 | 10,820.00 | 10,650.00 | 10,730.00 | 10,730.00 | 0.85% | 1,316,825 |
| Feb 19, 2026 | 10,590.00 | 10,690.00 | 10,530.00 | 10,640.00 | 10,640.00 | - | 1,165,596 |
| Feb 18, 2026 | 10,720.00 | 10,730.00 | 10,470.00 | 10,640.00 | 10,640.00 | -0.93% | 1,120,108 |
| Feb 17, 2026 | 10,530.00 | 11,020.00 | 10,410.00 | 10,740.00 | 10,740.00 | 1.99% | 2,144,499 |
| Feb 16, 2026 | 10,600.00 | 10,610.00 | 10,430.00 | 10,530.00 | 10,530.00 | 0.77% | 602,357 |
| Feb 13, 2026 | 10,370.00 | 10,520.00 | 10,330.00 | 10,450.00 | 10,450.00 | 0.67% | 470,473 |
| Feb 12, 2026 | 10,560.00 | 10,620.00 | 10,360.00 | 10,380.00 | 10,380.00 | -1.14% | 774,401 |
| Feb 11, 2026 | 10,650.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.32% | 817,314 |
| Feb 10, 2026 | 10,650.00 | 10,720.00 | 10,510.00 | 10,640.00 | 10,640.00 | -0.19% | 1,321,072 |
| Feb 9, 2026 | 10,840.00 | 10,840.00 | 10,580.00 | 10,660.00 | 10,660.00 | -1.48% | 1,016,309 |
| Feb 6, 2026 | 10,750.00 | 10,890.00 | 10,680.00 | 10,820.00 | 10,820.00 | 1.31% | 803,319 |
| Feb 5, 2026 | 10,900.00 | 10,990.00 | 10,680.00 | 10,680.00 | 10,680.00 | -5.40% | 13,501,520 |
| Feb 4, 2026 | 11,150.00 | 11,320.00 | 11,080.00 | 11,290.00 | 11,290.00 | -0.53% | 1,408,021 |
| Feb 3, 2026 | 10,950.00 | 11,350.00 | 10,880.00 | 11,350.00 | 11,350.00 | 5.09% | 1,574,789 |
| Feb 2, 2026 | 10,500.00 | 10,800.00 | 10,460.00 | 10,800.00 | 10,800.00 | 6.93% | 1,960,900 |
| Jan 30, 2026 | 10,100.00 | 10,140.00 | 9,981.00 | 10,100.00 | 10,100.00 | -0.69% | 761,293 |
| Jan 29, 2026 | 10,150.00 | 10,300.00 | 10,070.00 | 10,170.00 | 10,170.00 | 2.82% | 1,498,165 |
| Jan 28, 2026 | 9,777.00 | 10,160.00 | 9,450.00 | 9,891.00 | 9,891.00 | -0.65% | 3,459,644 |
| Jan 27, 2026 | 9,997.00 | 10,080.00 | 9,929.00 | 9,956.00 | 9,956.00 | 0.46% | 1,142,801 |
| Jan 26, 2026 | 10,050.00 | 10,050.00 | 9,867.00 | 9,910.00 | 9,910.00 | -0.50% | 1,284,027 |
| Jan 23, 2026 | 9,985.00 | 10,040.00 | 9,930.00 | 9,960.00 | 9,960.00 | 0.36% | 1,942,350 |
| Jan 22, 2026 | 9,930.00 | 9,968.00 | 9,851.00 | 9,924.00 | 9,924.00 | -0.75% | 1,038,913 |
| Jan 21, 2026 | 9,962.00 | 10,040.00 | 9,832.00 | 9,999.00 | 9,999.00 | 0.37% | 1,234,411 |
| Jan 20, 2026 | 9,913.00 | 9,964.00 | 9,632.00 | 9,962.00 | 9,962.00 | -0.17% | 1,933,387 |
| Jan 19, 2026 | 9,955.00 | 9,990.00 | 9,916.00 | 9,979.00 | 9,979.00 | -1.68% | 1,302,369 |
| Jan 16, 2026 | 10,180.00 | 10,180.00 | 10,110.00 | 10,150.00 | 10,150.00 | - | 659,712 |
| Jan 15, 2026 | 10,300.00 | 10,340.00 | 10,080.00 | 10,150.00 | 10,150.00 | -0.49% | 1,421,066 |
| Jan 14, 2026 | 10,120.00 | 10,310.00 | 10,060.00 | 10,200.00 | 10,200.00 | 0.69% | 1,420,105 |
| Jan 13, 2026 | 10,390.00 | 10,440.00 | 10,090.00 | 10,130.00 | 10,130.00 | -2.60% | 1,441,017 |
| Jan 12, 2026 | 10,300.00 | 11,100.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 4,012,791 |
| Jan 9, 2026 | 10,330.00 | 10,400.00 | 10,270.00 | 10,400.00 | 10,400.00 | 0.78% | 557,524 |
| Jan 8, 2026 | 10,230.00 | 10,480.00 | 10,230.00 | 10,320.00 | 10,320.00 | 0.19% | 1,313,614 |
| Jan 7, 2026 | 10,250.00 | 10,500.00 | 10,220.00 | 10,300.00 | 10,300.00 | -0.10% | 2,166,823 |