Skip to main content
logo
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
31.56
-0.33 (-1.03%)
At close: Dec 29, 2025, 4:00 PM EST
31.50
-0.06 (-0.19%)
Pre-market: Dec 30, 2025, 8:44 AM EST

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202531.5031.7331.1731.5631.56-1.03%4,355,807
Dec 26, 202531.5331.8931.4731.8931.890.47%2,611,419
Dec 24, 202531.9931.9931.5131.7431.740.63%3,793,528
Dec 23, 202531.3831.5831.1831.5431.541.06%14,379,218
Dec 22, 202530.7231.2830.5031.2131.212.83%8,006,923
Dec 19, 202530.1030.5629.8930.3530.350.10%10,567,658
Dec 18, 202530.2930.3929.8830.3230.320.86%8,058,299
Dec 17, 202530.1230.2429.8830.0630.06-0.13%7,230,101
Dec 16, 202530.1330.4229.8430.1030.10-0.10%6,633,153
Dec 15, 202529.7830.4429.7030.1330.131.14%12,982,013
Dec 12, 202530.0030.1329.5629.7929.79-1.29%9,317,652
Dec 11, 202529.5930.2029.4730.1830.181.28%9,879,928
Dec 10, 202529.1629.8028.8129.8029.804.34%17,807,783
Dec 9, 202529.0729.1028.5228.5628.560.81%11,801,277
Dec 8, 202528.7428.7428.0028.3328.33-0.46%7,178,300
Dec 5, 202528.4028.6828.0028.4628.460.18%8,529,559
Dec 4, 202528.0028.4627.9628.4128.412.08%11,021,506
Dec 3, 202526.9327.9026.8427.8327.833.53%13,650,982
Dec 2, 202526.9927.0726.5326.8826.880.60%8,942,430
Dec 1, 202526.6026.7726.4626.7226.72-0.63%8,887,120
Nov 28, 202526.4726.9626.3926.8926.892.17%9,046,532
Nov 26, 202525.9026.4525.7426.3226.325.32%18,354,961
Nov 25, 202524.9725.1824.7824.9924.990.89%7,207,357
Nov 24, 202524.5024.9024.3424.7724.772.31%11,082,110
Nov 21, 202524.3324.8024.0124.2124.21-0.29%9,829,167
Nov 20, 202524.5924.8924.2124.2824.28-0.65%6,317,808
Nov 19, 202524.9724.9724.1724.4424.44-1.61%9,670,462
Nov 18, 202524.4325.0724.2224.8424.841.02%11,692,654
Nov 17, 202525.2625.5024.4824.5924.59-3.23%11,996,319
Nov 14, 202524.9525.6724.9025.4125.41-0.51%10,222,311
Nov 13, 202526.0026.3825.5025.5425.54-1.12%16,192,322
Nov 12, 202525.2125.8825.1925.8325.832.79%15,647,554
Nov 11, 202524.3825.3524.2825.1325.133.59%15,259,902
Nov 10, 202524.0724.5023.9824.2624.261.21%11,580,803
Nov 7, 202524.3824.4223.6123.9723.97-2.00%13,107,628
Nov 6, 202524.0524.8823.8724.4624.46-0.57%24,231,364
Nov 5, 202523.0625.0022.7024.6024.6020.23%56,470,122
Nov 4, 202520.2620.7220.1120.4620.46-0.29%10,956,651
Nov 3, 202520.6020.8820.3120.5220.520.20%10,630,108
Oct 31, 202520.1720.6019.9820.4820.482.25%9,384,389
Oct 30, 202520.1220.3820.0120.0320.03-0.99%6,198,342
Oct 29, 202519.9720.6219.8920.2320.232.28%17,115,520
Oct 28, 202519.6819.9819.2319.7819.780.87%9,490,659
Oct 27, 202519.1519.6819.0019.6119.613.48%8,653,535
Oct 24, 202519.0719.1918.8818.9518.95-0.37%5,211,430
Oct 23, 202519.0719.1918.8519.0219.020.26%5,700,685
Oct 22, 202518.9819.1918.8318.9718.97-0.11%11,060,155
Oct 21, 202519.2719.3018.9718.9918.99-2.21%8,037,148
Oct 20, 202519.2919.4519.0719.4219.420.57%5,324,782
Oct 17, 202519.4019.6919.0719.3119.31-1.63%7,731,290