Teva Pharmaceutical Industries Limited (TEVA)

Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	32.83	32.89	31.71	32.28	32.28	-4.41%	10,246,013
Mar 2, 2026	33.85	34.20	33.56	33.77	33.77	-0.27%	5,953,559
Feb 27, 2026	33.50	33.88	33.04	33.86	33.86	0.27%	8,941,067
Feb 26, 2026	33.57	33.90	33.32	33.77	33.77	0.45%	5,412,377
Feb 25, 2026	34.00	34.13	33.60	33.62	33.62	-0.88%	3,472,905
Feb 24, 2026	33.69	34.22	33.52	33.92	33.92	0.03%	2,892,628
Feb 23, 2026	33.96	34.92	33.63	33.91	33.91	-0.91%	4,295,467
Feb 20, 2026	34.40	35.18	33.14	34.22	34.22	-0.32%	8,191,204
Feb 19, 2026	33.80	34.43	33.50	34.33	34.33	0.64%	6,805,902
Feb 18, 2026	34.20	34.40	33.57	34.11	34.11	-0.87%	7,229,110
Feb 17, 2026	35.25	35.32	34.02	34.41	34.41	1.27%	10,000,951
Feb 13, 2026	33.92	34.25	33.70	33.98	33.98	0.18%	4,975,141
Feb 12, 2026	34.35	34.35	33.72	33.92	33.92	-1.14%	5,957,838
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.