Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,640.00
+200.00 (3.11%)
Oct 5, 2025, 3:49 PM IDT
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6,330.00 | 6,477.00 | 6,318.00 | 6,440.00 | 6,440.00 | 3.55% | 2,497,762 |
| Sep 29, 2025 | 6,250.00 | 6,263.00 | 6,160.00 | 6,219.00 | 6,219.00 | 0.13% | 1,963,430 |
| Sep 28, 2025 | 6,179.00 | 6,260.00 | 6,175.00 | 6,211.00 | 6,211.00 | -2.02% | 1,129,918 |
| Sep 25, 2025 | 6,470.00 | 6,488.00 | 6,314.00 | 6,339.00 | 6,339.00 | 3.75% | 2,867,964 |
| Sep 21, 2025 | 6,126.00 | 6,140.00 | 6,082.00 | 6,110.00 | 6,110.00 | -0.73% | 872,443 |
| Sep 18, 2025 | 6,170.00 | 6,270.00 | 6,155.00 | 6,155.00 | 6,155.00 | -1.90% | 2,388,345 |
| Sep 17, 2025 | 6,247.00 | 6,290.00 | 6,115.00 | 6,274.00 | 6,274.00 | 0.05% | 1,439,926 |
| Sep 16, 2025 | 6,317.00 | 6,371.00 | 6,258.00 | 6,271.00 | 6,271.00 | -3.60% | 2,236,531 |
| Sep 15, 2025 | 6,616.00 | 6,641.00 | 6,498.00 | 6,505.00 | 6,505.00 | -1.68% | 1,026,813 |
| Sep 14, 2025 | 6,621.00 | 6,635.00 | 6,604.00 | 6,616.00 | 6,616.00 | 0.49% | 344,633 |
| Sep 11, 2025 | 6,540.00 | 6,602.00 | 6,483.00 | 6,584.00 | 6,584.00 | 0.26% | 1,522,912 |
| Sep 10, 2025 | 6,578.00 | 6,648.00 | 6,562.00 | 6,567.00 | 6,567.00 | 0.32% | 1,314,156 |
| Sep 9, 2025 | 6,412.00 | 6,628.00 | 6,385.00 | 6,546.00 | 6,546.00 | 3.58% | 2,079,418 |
| Sep 8, 2025 | 6,374.00 | 6,390.00 | 6,254.00 | 6,320.00 | 6,320.00 | -0.66% | 1,102,277 |
| Sep 7, 2025 | 6,350.00 | 6,380.00 | 6,344.00 | 6,362.00 | 6,362.00 | 1.39% | 324,305 |
| Sep 4, 2025 | 6,350.00 | 6,376.00 | 6,241.00 | 6,275.00 | 6,275.00 | -1.03% | 793,947 |
| Sep 3, 2025 | 6,318.00 | 6,399.00 | 6,293.00 | 6,340.00 | 6,340.00 | 0.75% | 1,055,027 |
| Sep 2, 2025 | 6,165.00 | 6,298.00 | 6,149.00 | 6,293.00 | 6,293.00 | 2.33% | 1,610,943 |
| Sep 1, 2025 | 6,132.00 | 6,196.00 | 6,125.00 | 6,150.00 | 6,150.00 | -0.13% | 598,509 |
| Aug 31, 2025 | 6,140.00 | 6,158.00 | 6,122.00 | 6,158.00 | 6,158.00 | 2.60% | 469,067 |
| Aug 28, 2025 | 6,129.00 | 6,398.00 | 6,002.00 | 6,002.00 | 6,002.00 | -1.07% | 4,815,159 |
| Aug 27, 2025 | 6,099.00 | 6,205.00 | 6,066.00 | 6,067.00 | 6,067.00 | 1.05% | 1,157,098 |
| Aug 26, 2025 | 6,125.00 | 6,141.00 | 5,990.00 | 6,004.00 | 6,004.00 | -3.55% | 2,461,124 |
| Aug 25, 2025 | 6,225.00 | 6,241.00 | 6,157.00 | 6,225.00 | 6,225.00 | 0.08% | 1,335,902 |
| Aug 24, 2025 | 6,258.00 | 6,258.00 | 6,185.00 | 6,220.00 | 6,220.00 | -0.62% | 702,977 |
| Aug 21, 2025 | 6,041.00 | 6,259.00 | 6,009.00 | 6,259.00 | 6,259.00 | 4.63% | 1,362,549 |
| Aug 20, 2025 | 6,000.00 | 6,021.00 | 5,966.00 | 5,982.00 | 5,982.00 | -2.73% | 1,614,218 |
| Aug 19, 2025 | 6,130.00 | 6,197.00 | 6,116.00 | 6,150.00 | 6,150.00 | -0.36% | 1,525,273 |
| Aug 18, 2025 | 6,102.00 | 6,214.00 | 6,082.00 | 6,172.00 | 6,172.00 | 1.15% | 1,624,748 |
| Aug 17, 2025 | 6,048.00 | 6,150.00 | 6,041.00 | 6,102.00 | 6,102.00 | 3.11% | 905,080 |
| Aug 14, 2025 | 5,835.00 | 6,020.00 | 5,835.00 | 5,918.00 | 5,918.00 | 3.21% | 3,875,838 |
| Aug 13, 2025 | 5,650.00 | 5,735.00 | 5,606.00 | 5,734.00 | 5,734.00 | 2.14% | 1,005,230 |
| Aug 12, 2025 | 5,646.00 | 5,675.00 | 5,580.00 | 5,614.00 | 5,614.00 | -0.02% | 1,005,785 |
| Aug 11, 2025 | 5,600.00 | 5,651.00 | 5,572.00 | 5,615.00 | 5,615.00 | 0.27% | 1,546,435 |
| Aug 10, 2025 | 5,647.00 | 5,653.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.72% | 487,640 |
| Aug 7, 2025 | 5,531.00 | 5,649.00 | 5,531.00 | 5,560.00 | 5,560.00 | 1.15% | 12,899,585 |
| Aug 6, 2025 | 5,470.00 | 5,543.00 | 5,434.00 | 5,497.00 | 5,497.00 | 0.38% | 4,314,190 |
| Aug 5, 2025 | 5,420.00 | 5,510.00 | 5,395.00 | 5,476.00 | 5,476.00 | 1.90% | 4,157,814 |
| Aug 4, 2025 | 5,336.00 | 5,544.00 | 5,305.00 | 5,374.00 | 5,374.00 | -3.95% | 7,236,990 |
| 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 |