Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,680
-610 (-5.40%)
At close: Feb 5, 2026
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 9,780.00 | 10,440.00 | 9,673.00 | 10,310.00 | 10,310.00 | 6.60% | 2,016,838 |
| Jan 5, 2026 | 9,910.00 | 9,910.00 | 9,662.00 | 9,672.00 | 9,672.00 | -2.82% | 1,743,947 |
| Jan 1, 2026 | 9,900.00 | 9,979.00 | 9,845.00 | 9,953.00 | 9,953.00 | -1.36% | 1,002,062 |
| Dec 31, 2025 | 9,989.00 | 10,090.00 | 9,915.00 | 10,090.00 | 10,090.00 | 0.20% | 1,288,184 |
| Dec 30, 2025 | 10,080.00 | 10,100.00 | 9,992.00 | 10,070.00 | 10,070.00 | 0.40% | 780,458 |
| Dec 29, 2025 | 10,120.00 | 10,160.00 | 9,948.00 | 10,030.00 | 10,030.00 | -0.89% | 897,526 |
| Dec 28, 2025 | 10,000.00 | 10,150.00 | 9,997.00 | 10,120.00 | 10,120.00 | 1.20% | 761,452 |
| 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 |