Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	34.80	34.80	33.92	34.31	34.31	-0.17%	5,438,829
Feb 10, 2026	34.59	34.73	34.20	34.37	34.37	-0.29%	5,435,746
Feb 9, 2026	34.57	34.63	34.27	34.47	34.47	-0.63%	7,526,139
Feb 6, 2026	35.00	35.11	34.61	34.69	34.69	-0.32%	6,381,358
Feb 5, 2026	34.90	35.26	34.20	34.80	34.80	-0.46%	10,547,981
Feb 4, 2026	36.18	36.59	34.88	34.96	34.96	-3.56%	11,071,988
Feb 3, 2026	35.53	37.35	35.53	36.25	36.25	2.06%	21,482,369
Feb 2, 2026	34.45	35.69	34.15	35.52	35.52	4.23%	18,625,886
Jan 30, 2026	32.49	34.11	32.35	34.08	34.08	3.05%	16,822,787
Jan 29, 2026	33.26	33.44	32.19	33.07	33.07	-0.42%	10,523,041
Jan 28, 2026	31.39	33.38	30.94	33.21	33.21	2.09%	21,757,960
Jan 27, 2026	32.22	32.56	31.57	32.53	32.53	1.21%	14,128,675
Jan 26, 2026	31.90	32.20	31.62	32.14	32.14	1.04%	12,105,605
Jan 23, 2026	31.62	32.04	31.50	31.81	31.81	0.47%	5,330,040
Jan 22, 2026	31.54	31.85	31.42	31.66	31.66	0.80%	6,441,306
Jan 21, 2026	31.45	31.79	31.22	31.41	31.41	0.16%	6,507,712
Jan 20, 2026	30.78	31.94	30.70	31.36	31.36	-1.26%	7,205,911
Jan 16, 2026	32.33	32.37	31.58	31.76	31.76	-1.82%	7,209,374
Jan 15, 2026	32.25	32.76	32.00	32.35	32.35	-0.89%	8,997,302
Jan 14, 2026	31.95	32.86	31.92	32.64	32.64	0.52%	9,881,733
Jan 13, 2026	32.66	32.82	31.98	32.47	32.47	-0.98%	7,242,087
Jan 12, 2026	33.23	33.42	32.61	32.79	32.79	2.44%	14,994,273
Jan 9, 2026	32.49	32.73	31.80	32.01	32.01	-1.54%	9,568,239
Jan 8, 2026	32.38	32.87	32.20	32.51	32.51	0.34%	11,668,806
Jan 7, 2026	32.87	32.87	32.26	32.40	32.40	0.90%	9,034,520
Jan 6, 2026	31.63	32.91	31.56	32.11	32.11	3.58%	19,010,690
Jan 5, 2026	30.98	31.09	30.49	31.00	31.00	0.16%	15,909,206
Jan 2, 2026	31.18	31.44	30.47	30.95	30.95	-0.83%	7,137,697
Dec 31, 2025	31.42	31.43	31.15	31.21	31.21	-0.41%	4,941,890
Dec 30, 2025	31.50	31.63	31.31	31.34	31.34	-0.70%	3,785,330
Dec 29, 2025	31.50	31.73	31.17	31.56	31.56	-1.03%	4,618,797
Dec 26, 2025	31.53	31.89	31.47	31.89	31.89	0.47%	2,624,737
Dec 24, 2025	31.99	31.99	31.51	31.74	31.74	0.63%	3,794,297
Dec 23, 2025	31.38	31.58	31.18	31.54	31.54	1.06%	15,427,779
Dec 22, 2025	30.72	31.28	30.50	31.21	31.21	2.83%	8,764,401
Dec 19, 2025	30.10	30.56	29.89	30.35	30.35	0.10%	10,758,752
Dec 18, 2025	30.29	30.39	29.88	30.32	30.32	0.86%	8,058,299
Dec 17, 2025	30.12	30.24	29.88	30.06	30.06	-0.13%	7,230,101
Dec 16, 2025	30.13	30.42	29.84	30.10	30.10	-0.10%	6,633,153
Dec 15, 2025	29.78	30.44	29.70	30.13	30.13	1.14%	12,982,013
Dec 12, 2025	30.00	30.13	29.56	29.79	29.79	-1.29%	9,317,652
Dec 11, 2025	29.59	30.20	29.47	30.18	30.18	1.28%	9,879,928
Dec 10, 2025	29.16	29.80	28.81	29.80	29.80	4.34%	17,807,783
Dec 9, 2025	29.07	29.10	28.52	28.56	28.56	0.81%	11,801,277
Dec 8, 2025	28.74	28.74	28.00	28.33	28.33	-0.46%	7,178,300
Dec 5, 2025	28.40	28.68	28.00	28.46	28.46	0.18%	8,529,559
Dec 4, 2025	28.00	28.46	27.96	28.41	28.41	2.08%	11,021,506
Dec 3, 2025	26.93	27.90	26.84	27.83	27.83	3.53%	13,650,982
Dec 2, 2025	26.99	27.07	26.53	26.88	26.88	0.60%	8,942,430
Dec 1, 2025	26.60	26.77	26.46	26.72	26.72	-0.63%	8,887,120