Skip to main content
logo
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
18.95
+0.47 (2.54%)
At close: Sep 5, 2025, 4:00 PM
18.96
+0.01 (0.05%)
After-hours: Sep 5, 2025, 7:58 PM EDT

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202518.4718.9618.4618.9518.952.54%7,794,620
Sep 4, 202518.7618.8018.4818.4818.48-1.49%7,373,501
Sep 3, 202518.8018.9618.5518.7618.760.05%8,932,096
Sep 2, 202518.2018.8418.1418.7518.752.01%13,566,873
Aug 29, 202518.0118.4617.9418.3818.381.88%7,159,126
Aug 28, 202518.4218.4217.8918.0418.04-0.06%7,832,094
Aug 27, 202518.2218.2617.9618.0518.05-0.55%8,582,055
Aug 26, 202518.0918.1917.8218.1518.150.17%10,836,469
Aug 25, 202518.4518.5318.1218.1218.12-1.84%7,143,963
Aug 22, 202518.9519.1018.3118.4618.46-1.81%13,292,395
Aug 21, 202517.9318.8317.7818.8018.806.76%20,150,982
Aug 20, 202517.5617.6317.3317.6117.610.28%8,692,217
Aug 19, 202518.1218.2417.4917.5617.56-2.77%12,486,311
Aug 18, 202518.0118.2818.0018.0618.061.12%11,323,139
Aug 15, 202517.5917.9017.5517.8617.861.82%8,347,699
Aug 14, 202517.5017.7517.3317.5417.541.92%13,444,258
Aug 13, 202516.6817.2816.6717.2117.213.67%9,854,226
Aug 12, 202516.3816.6316.2616.6016.601.10%8,393,033
Aug 11, 202516.2816.5416.2816.4216.420.31%7,522,037
Aug 8, 202516.3116.3916.0816.3716.370.49%9,534,668
Aug 7, 202516.2916.4716.0516.2916.291.75%13,268,057
Aug 6, 202515.7516.1115.7516.0116.011.91%12,371,720
Aug 5, 202515.6215.9215.5515.7115.710.13%12,367,303
Aug 4, 202515.6215.7815.4615.6915.692.02%14,445,009
Aug 1, 202515.3415.4514.9915.3815.38-0.45%14,137,766
Jul 31, 202516.9216.9215.3815.4515.45-8.20%23,443,863
Jul 30, 202516.9117.2416.2016.8316.831.75%24,994,232
Jul 29, 202516.5716.6616.2916.5416.540.18%18,133,656
Jul 28, 202516.6916.7116.3816.5116.51-0.18%11,492,486
Jul 25, 202516.3816.5916.2416.5416.541.29%9,205,432
Jul 24, 202516.5016.5916.3216.3316.33-1.51%9,864,733
Jul 23, 202516.4816.6916.4416.5816.581.78%11,802,297
Jul 22, 202516.3116.3816.1116.2916.29-0.12%10,221,581
Jul 21, 202516.4016.5416.2516.3116.311.56%8,211,252
Jul 18, 202516.3516.4915.9516.0616.06-1.53%12,144,343
Jul 17, 202516.0416.3916.0316.3116.311.87%8,401,825
Jul 16, 202516.0016.1015.8216.0116.01-0.19%14,255,289
Jul 15, 202516.6016.6015.9916.0416.04-2.31%12,005,788
Jul 14, 202516.3416.7416.3216.4216.420.12%10,649,801
Jul 11, 202516.3416.4316.1816.4016.40-0.79%9,360,556
Jul 10, 202516.7516.7716.4516.5316.53-1.08%8,355,308
Jul 9, 202516.7317.0716.6916.7116.710.48%10,992,265
Jul 8, 202516.8216.8816.5516.6316.63-1.31%10,796,519
Jul 7, 202517.0317.1016.7716.8516.85-0.94%9,689,286
Jul 3, 202517.3017.3016.8617.0117.01-0.23%5,550,481
Jul 2, 202516.9517.1416.7217.0517.052.46%10,815,175
Jul 1, 202516.7016.9216.5516.6416.64-0.72%11,070,104
Jun 30, 202516.8916.9516.6516.7616.76-7,557,715
Jun 27, 202516.5616.9116.4216.7616.761.21%8,942,265
Jun 26, 202517.0017.0916.5616.5616.56-2.59%13,570,308