Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel · Delayed Price · Currency is ILS · Price in ILA 10,040
+160 (1.62%)
May 20, 2026, 5:24 PM IDT
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,940.00 | 10,100.00 | 9,860.00 | 10,040.00 | 10,040.00 | 1.62% | 1,162,522 |
| May 19, 2026 | 9,775.00 | 10,030.00 | 9,775.00 | 9,880.00 | 9,880.00 | -1.89% | 875,354 |
| May 18, 2026 | 9,999.00 | 10,120.00 | 9,888.00 | 10,070.00 | 10,070.00 | -0.20% | 884,476 |
| May 15, 2026 | 10,180.00 | 10,210.00 | 9,990.00 | 10,090.00 | 10,090.00 | -2.13% | 923,061 |
| May 14, 2026 | 10,450.00 | 10,520.00 | 10,290.00 | 10,310.00 | 10,310.00 | -1.90% | 745,278 |
| May 13, 2026 | 10,360.00 | 10,520.00 | 10,340.00 | 10,510.00 | 10,510.00 | 2.54% | 743,432 |
| May 12, 2026 | 10,330.00 | 10,430.00 | 10,170.00 | 10,250.00 | 10,250.00 | -2.01% | 676,066 |
| May 11, 2026 | 10,410.00 | 10,580.00 | 10,240.00 | 10,460.00 | 10,460.00 | -0.85% | 1,156,942 |
| May 8, 2026 | 10,590.00 | 10,620.00 | 10,520.00 | 10,550.00 | 10,550.00 | -1.59% | 909,222 |
| May 7, 2026 | 10,640.00 | 10,800.00 | 10,580.00 | 10,720.00 | 10,720.00 | 2.58% | 8,137,236 |
| May 6, 2026 | 10,510.00 | 10,690.00 | 10,410.00 | 10,450.00 | 10,450.00 | 0.87% | 1,668,724 |
| May 5, 2026 | 10,630.00 | 10,670.00 | 10,320.00 | 10,360.00 | 10,360.00 | -1.33% | 914,104 |
| May 4, 2026 | 10,360.00 | 10,500.00 | 10,260.00 | 10,500.00 | 10,500.00 | 2.04% | 1,001,178 |
| May 1, 2026 | 10,320.00 | 10,370.00 | 10,260.00 | 10,290.00 | 10,290.00 | -0.87% | 447,603 |
| Apr 30, 2026 | 10,490.00 | 10,690.00 | 10,340.00 | 10,380.00 | 10,380.00 | 0.97% | 1,955,774 |
| Apr 29, 2026 | 9,432.00 | 10,560.00 | 9,406.00 | 10,280.00 | 10,280.00 | 9.76% | 3,091,008 |
| Apr 28, 2026 | 9,330.00 | 9,440.00 | 9,253.00 | 9,366.00 | 9,366.00 | -0.26% | 1,109,727 |
| Apr 27, 2026 | 9,175.00 | 9,430.00 | 9,137.00 | 9,390.00 | 9,390.00 | 1.29% | 745,792 |
| Apr 24, 2026 | 9,236.00 | 9,369.00 | 9,236.00 | 9,270.00 | 9,270.00 | 0.77% | 1,406,202 |
| Apr 23, 2026 | 9,395.00 | 9,400.00 | 9,199.00 | 9,199.00 | 9,199.00 | -4.75% | 1,521,267 |
| Apr 20, 2026 | 9,551.00 | 9,695.00 | 9,475.00 | 9,658.00 | 9,658.00 | 3.07% | 1,029,839 |
| Apr 17, 2026 | 9,330.00 | 9,436.00 | 9,321.00 | 9,370.00 | 9,370.00 | -0.84% | 807,606 |
| Apr 16, 2026 | 9,530.00 | 9,669.00 | 9,415.00 | 9,449.00 | 9,449.00 | 0.14% | 1,200,914 |
| Apr 15, 2026 | 9,600.00 | 9,663.00 | 9,415.00 | 9,436.00 | 9,436.00 | -1.19% | 790,898 |
| Apr 14, 2026 | 9,400.00 | 9,559.00 | 9,400.00 | 9,550.00 | 9,550.00 | 2.19% | 1,212,891 |
| Apr 13, 2026 | 9,376.00 | 9,434.00 | 9,294.00 | 9,345.00 | 9,345.00 | -2.74% | 1,063,580 |
| Apr 10, 2026 | 9,490.00 | 9,618.00 | 9,488.00 | 9,608.00 | 9,608.00 | 2.76% | 897,079 |
| Apr 9, 2026 | 9,497.00 | 9,499.00 | 9,314.00 | 9,350.00 | 9,350.00 | -0.37% | 1,049,725 |
| Apr 6, 2026 | 9,358.00 | 9,448.00 | 9,346.00 | 9,385.00 | 9,385.00 | 0.59% | 501,751 |
| Apr 3, 2026 | 9,350.00 | 9,370.00 | 9,271.00 | 9,330.00 | 9,330.00 | 0.98% | 465,809 |
| Mar 31, 2026 | 8,920.00 | 9,317.00 | 8,920.00 | 9,239.00 | 9,239.00 | 1.47% | 936,648 |
| Mar 30, 2026 | 9,035.00 | 9,166.00 | 8,912.00 | 9,105.00 | 9,105.00 | -1.30% | 1,926,323 |
| Mar 27, 2026 | 9,195.00 | 9,310.00 | 9,179.00 | 9,225.00 | 9,225.00 | - | 1,649,058 |
| Mar 26, 2026 | 9,186.00 | 9,265.00 | 9,055.00 | 9,225.00 | 9,225.00 | -0.67% | 1,353,924 |
| Mar 25, 2026 | 9,095.00 | 9,472.00 | 9,009.00 | 9,287.00 | 9,287.00 | 4.11% | 1,855,894 |
| Mar 24, 2026 | 8,970.00 | 8,992.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.88% | 950,659 |
| Mar 23, 2026 | 9,042.00 | 9,149.00 | 8,970.00 | 9,091.00 | 9,091.00 | -1.27% | 1,389,902 |
| Mar 20, 2026 | 9,175.00 | 9,208.00 | 9,105.00 | 9,208.00 | 9,208.00 | 0.60% | 939,530 |
| Mar 19, 2026 | 9,275.00 | 9,300.00 | 9,099.00 | 9,153.00 | 9,153.00 | -1.32% | 765,465 |
| 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 |