Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel · Delayed Price · Currency is ILS · Price in ILA 11,000
-10 (-0.09%)
Sep 3, 2026, 5:29 PM IDT
TLV:TEVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 11,310.00 | 11,450.00 | 10,970.00 | 11,000.00 | 11,000.00 | -0.09% | 983,311 |
| Sep 2, 2026 | 10,870.00 | 11,530.00 | 10,820.00 | 11,010.00 | 11,010.00 | -0.09% | 1,791,302 |
| Sep 1, 2026 | 10,820.00 | 11,030.00 | 10,780.00 | 11,020.00 | 11,020.00 | 2.89% | 1,141,409 |
| Aug 31, 2026 | 10,940.00 | 11,000.00 | 10,660.00 | 10,710.00 | 10,710.00 | -2.90% | 905,060 |
| Aug 28, 2026 | 11,020.00 | 11,140.00 | 10,980.00 | 11,030.00 | 11,030.00 | -1.61% | 1,399,391 |
| Aug 27, 2026 | 11,160.00 | 11,280.00 | 11,120.00 | 11,210.00 | 11,210.00 | 0.45% | 812,651 |
| Aug 26, 2026 | 11,250.00 | 11,440.00 | 11,010.00 | 11,160.00 | 11,160.00 | -0.45% | 740,192 |
| Aug 25, 2026 | 11,090.00 | 11,230.00 | 11,050.00 | 11,210.00 | 11,210.00 | 1.08% | 1,192,310 |
| Aug 24, 2026 | 11,180.00 | 11,220.00 | 11,040.00 | 11,090.00 | 11,090.00 | 0.64% | 727,266 |
| Aug 21, 2026 | 11,030.00 | 11,070.00 | 10,930.00 | 11,020.00 | 11,020.00 | -0.72% | 285,212 |
| Aug 20, 2026 | 11,150.00 | 11,190.00 | 11,030.00 | 11,100.00 | 11,100.00 | -0.98% | 625,182 |
| Aug 19, 2026 | 10,950.00 | 11,240.00 | 10,850.00 | 11,210.00 | 11,210.00 | 1.17% | 937,718 |
| Aug 18, 2026 | 10,920.00 | 11,080.00 | 10,720.00 | 11,080.00 | 11,080.00 | 2.50% | 750,535 |
| Aug 17, 2026 | 10,790.00 | 10,860.00 | 10,650.00 | 10,810.00 | 10,810.00 | 1.03% | 620,299 |
| Aug 14, 2026 | 10,890.00 | 10,920.00 | 10,670.00 | 10,700.00 | 10,700.00 | -2.28% | 587,382 |
| Aug 13, 2026 | 10,900.00 | 11,100.00 | 10,870.00 | 10,950.00 | 10,950.00 | -0.64% | 770,113 |
| Aug 12, 2026 | 10,870.00 | 11,080.00 | 10,860.00 | 11,020.00 | 11,020.00 | 0.18% | 693,156 |
| Aug 11, 2026 | 10,760.00 | 11,080.00 | 10,700.00 | 11,000.00 | 11,000.00 | 3.29% | 1,255,242 |
| Aug 10, 2026 | 10,530.00 | 10,750.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1.43% | 920,617 |
| Aug 7, 2026 | 10,470.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 1.06% | 277,587 |
| Aug 6, 2026 | 10,430.00 | 10,500.00 | 10,290.00 | 10,390.00 | 10,390.00 | -0.38% | 3,144,670 |
| Aug 5, 2026 | 10,190.00 | 10,430.00 | 10,180.00 | 10,430.00 | 10,430.00 | 0.77% | 974,961 |
| Aug 4, 2026 | 10,410.00 | 10,490.00 | 10,300.00 | 10,350.00 | 10,350.00 | -0.77% | 756,460 |
| Aug 3, 2026 | 10,830.00 | 10,860.00 | 10,380.00 | 10,430.00 | 10,430.00 | -4.05% | 936,895 |
| Jul 31, 2026 | 10,740.00 | 10,970.00 | 10,740.00 | 10,870.00 | 10,870.00 | 1.78% | 672,031 |
| Jul 30, 2026 | 10,560.00 | 10,970.00 | 10,490.00 | 10,680.00 | 10,680.00 | 1.14% | 1,803,433 |
| Jul 29, 2026 | 9,690.00 | 10,760.00 | 9,604.00 | 10,560.00 | 10,560.00 | 10.17% | 2,354,552 |
| Jul 28, 2026 | 9,451.00 | 9,677.00 | 9,450.00 | 9,585.00 | 9,585.00 | 0.89% | 831,774 |
| Jul 27, 2026 | 9,550.00 | 9,624.00 | 9,465.00 | 9,500.00 | 9,500.00 | -0.84% | 1,193,392 |
| Jul 24, 2026 | 9,628.00 | 9,669.00 | 9,535.00 | 9,580.00 | 9,580.00 | 0.49% | 1,325,339 |
| Jul 22, 2026 | 9,580.00 | 9,645.00 | 9,396.00 | 9,533.00 | 9,533.00 | -0.88% | 1,061,041 |
| Jul 21, 2026 | 9,510.00 | 9,641.00 | 9,409.00 | 9,618.00 | 9,618.00 | -0.25% | 1,288,336 |
| Jul 20, 2026 | 9,759.00 | 9,930.00 | 9,642.00 | 9,642.00 | 9,642.00 | -0.96% | 759,073 |
| Jul 17, 2026 | 9,775.00 | 9,784.00 | 9,646.00 | 9,735.00 | 9,735.00 | -0.41% | 485,235 |
| Jul 16, 2026 | 9,501.00 | 9,788.00 | 9,484.00 | 9,775.00 | 9,775.00 | 2.57% | 1,284,861 |
| Jul 15, 2026 | 9,542.00 | 9,619.00 | 9,460.00 | 9,530.00 | 9,530.00 | -0.16% | 599,684 |
| Jul 14, 2026 | 9,705.00 | 9,710.00 | 9,512.00 | 9,545.00 | 9,545.00 | -3.00% | 991,824 |
| Jul 13, 2026 | 9,922.00 | 9,936.00 | 9,772.00 | 9,840.00 | 9,840.00 | -0.97% | 669,277 |
| Jul 10, 2026 | 9,930.00 | 10,000.00 | 9,870.00 | 9,936.00 | 9,936.00 | -0.84% | 384,983 |
| Jul 9, 2026 | 10,140.00 | 10,170.00 | 9,941.00 | 10,020.00 | 10,020.00 | -1.86% | 672,674 |
| Jul 8, 2026 | 10,600.00 | 10,650.00 | 10,170.00 | 10,210.00 | 10,210.00 | -3.13% | 658,645 |
| Jul 7, 2026 | 10,610.00 | 10,700.00 | 10,450.00 | 10,540.00 | 10,540.00 | -0.66% | 974,672 |
| Jul 6, 2026 | 10,430.00 | 10,730.00 | 10,410.00 | 10,610.00 | 10,610.00 | 1.24% | 1,331,088 |
| Jul 3, 2026 | 10,360.00 | 10,520.00 | 10,310.00 | 10,480.00 | 10,480.00 | 0.87% | 351,709 |
| Jul 2, 2026 | 10,200.00 | 10,390.00 | 10,000.00 | 10,390.00 | 10,390.00 | 3.08% | 782,994 |
| Jul 1, 2026 | 10,010.00 | 10,200.00 | 9,925.00 | 10,080.00 | 10,080.00 | 2.47% | 1,586,134 |
| Jun 30, 2026 | 9,830.00 | 9,896.00 | 9,770.00 | 9,837.00 | 9,837.00 | -0.93% | 1,230,399 |
| Jun 29, 2026 | 10,020.00 | 10,020.00 | 9,819.00 | 9,929.00 | 9,929.00 | -0.28% | 1,066,866 |
| Jun 26, 2026 | 9,973.00 | 10,030.00 | 9,860.00 | 9,957.00 | 9,957.00 | -3.05% | 1,870,118 |
| Jun 25, 2026 | 10,170.00 | 10,270.00 | 10,020.00 | 10,270.00 | 10,270.00 | 2.70% | 1,318,307 |