Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	31.45	31.79	31.34	31.65	-	0.92%	634,002
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
Nov 28, 2025	26.47	26.96	26.39	26.89	26.89	2.17%	9,046,532
Nov 26, 2025	25.90	26.45	25.74	26.32	26.32	5.32%	18,354,961
Nov 25, 2025	24.97	25.18	24.78	24.99	24.99	0.89%	7,207,357
Nov 24, 2025	24.50	24.90	24.34	24.77	24.77	2.31%	11,082,110
Nov 21, 2025	24.33	24.80	24.01	24.21	24.21	-0.29%	9,829,167
Nov 20, 2025	24.59	24.89	24.21	24.28	24.28	-0.65%	6,317,808
Nov 19, 2025	24.97	24.97	24.17	24.44	24.44	-1.61%	9,670,462
Nov 18, 2025	24.43	25.07	24.22	24.84	24.84	1.02%	11,692,654
Nov 17, 2025	25.26	25.50	24.48	24.59	24.59	-3.23%	11,996,319
Nov 14, 2025	24.95	25.67	24.90	25.41	25.41	-0.51%	10,222,311
Nov 13, 2025	26.00	26.38	25.50	25.54	25.54	-1.12%	16,192,322
Nov 12, 2025	25.21	25.88	25.19	25.83	25.83	2.79%	15,647,554
Nov 11, 2025	24.38	25.35	24.28	25.13	25.13	3.59%	15,259,902
Nov 10, 2025	24.07	24.50	23.98	24.26	24.26	1.21%	11,580,803
Nov 7, 2025	24.38	24.42	23.61	23.97	23.97	-2.00%	13,107,628