Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
12.82
-1.34 (-9.46%)
At close: Apr 10, 2025, 4:00 PM
12.80
-0.02 (-0.17%)
After-hours: Apr 10, 2025, 8:00 PM EDT
Teva Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 13.90 | 13.95 | 12.47 | 12.82 | 12.82 | -9.46% | 20,289,433 |
| Apr 9, 2025 | 13.36 | 14.33 | 12.70 | 14.16 | 14.16 | 4.19% | 28,642,483 |
| Apr 8, 2025 | 14.41 | 14.41 | 13.27 | 13.59 | 13.59 | -2.51% | 12,352,063 |
| Apr 7, 2025 | 14.36 | 14.55 | 13.35 | 13.94 | 13.94 | 1.01% | 17,802,922 |
| Apr 4, 2025 | 14.52 | 14.53 | 13.30 | 13.80 | 13.80 | -7.07% | 18,091,021 |
| Apr 3, 2025 | 14.97 | 15.54 | 14.76 | 14.85 | 14.85 | -2.88% | 8,175,013 |
| Apr 2, 2025 | 15.13 | 15.35 | 15.09 | 15.29 | 15.29 | - | 7,745,604 |
| Apr 1, 2025 | 15.35 | 15.47 | 15.08 | 15.29 | 15.29 | -0.52% | 8,287,276 |
| Mar 31, 2025 | 14.81 | 15.53 | 14.70 | 15.37 | 15.37 | 1.92% | 18,504,011 |
| Mar 28, 2025 | 15.49 | 15.50 | 14.87 | 15.08 | 15.08 | -2.65% | 7,844,693 |
| Mar 27, 2025 | 15.68 | 15.80 | 15.45 | 15.49 | 15.49 | -1.27% | 6,238,689 |
| Mar 26, 2025 | 15.50 | 15.75 | 15.28 | 15.69 | 15.69 | -0.06% | 11,354,711 |
| Mar 25, 2025 | 16.26 | 16.26 | 15.64 | 15.70 | 15.70 | -2.97% | 11,471,669 |
| Mar 24, 2025 | 15.94 | 16.28 | 15.94 | 16.18 | 16.18 | 0.50% | 8,024,436 |
| Mar 21, 2025 | 16.00 | 16.20 | 15.90 | 16.10 | 16.10 | -0.86% | 9,419,499 |
| Mar 20, 2025 | 16.18 | 16.55 | 16.16 | 16.24 | 16.24 | -0.31% | 7,839,717 |
| Mar 19, 2025 | 16.45 | 16.57 | 16.06 | 16.29 | 16.29 | -1.15% | 9,378,407 |
| Mar 18, 2025 | 16.69 | 16.70 | 16.23 | 16.48 | 16.48 | -1.38% | 9,443,257 |
| Mar 17, 2025 | 16.25 | 16.89 | 16.23 | 16.71 | 16.71 | 2.33% | 9,677,037 |
| Mar 14, 2025 | 16.46 | 16.51 | 16.17 | 16.33 | 16.33 | -0.79% | 6,490,897 |
| Mar 13, 2025 | 16.39 | 16.92 | 16.22 | 16.46 | 16.46 | -0.12% | 14,889,193 |
| Mar 12, 2025 | 16.22 | 16.71 | 16.05 | 16.48 | 16.48 | 2.36% | 16,470,564 |
| Mar 11, 2025 | 14.70 | 16.22 | 14.67 | 16.10 | 16.10 | 9.75% | 20,889,666 |
| Mar 10, 2025 | 15.08 | 15.09 | 14.45 | 14.67 | 14.67 | -4.49% | 13,292,147 |
| Mar 7, 2025 | 15.38 | 15.46 | 15.02 | 15.36 | 15.36 | 0.07% | 11,327,000 |
| Mar 6, 2025 | 15.58 | 15.74 | 15.17 | 15.35 | 15.35 | -3.46% | 16,377,369 |
| Mar 5, 2025 | 15.69 | 16.13 | 15.68 | 15.90 | 15.90 | 1.34% | 14,366,954 |
| Mar 4, 2025 | 15.75 | 16.06 | 15.27 | 15.69 | 15.69 | -1.94% | 14,737,288 |
| Mar 3, 2025 | 16.44 | 16.53 | 15.86 | 16.00 | 16.00 | -2.79% | 9,872,681 |
| Feb 28, 2025 | 16.22 | 16.46 | 16.06 | 16.46 | 16.46 | 0.86% | 9,515,604 |
| Feb 27, 2025 | 16.65 | 16.89 | 16.28 | 16.32 | 16.32 | -2.74% | 10,727,479 |
| Feb 26, 2025 | 16.82 | 17.13 | 16.62 | 16.78 | 16.78 | 1.02% | 7,478,504 |
| Feb 25, 2025 | 16.82 | 16.86 | 16.28 | 16.61 | 16.61 | -1.01% | 13,133,093 |
| Feb 24, 2025 | 16.66 | 16.92 | 16.32 | 16.78 | 16.78 | 0.24% | 11,848,822 |
| Feb 21, 2025 | 17.02 | 17.07 | 16.62 | 16.74 | 16.74 | -1.53% | 9,642,182 |
| Feb 20, 2025 | 17.51 | 17.63 | 17.00 | 17.00 | 17.00 | -0.93% | 10,138,419 |
| Feb 19, 2025 | 16.68 | 17.52 | 16.61 | 17.16 | 17.16 | 3.56% | 16,986,527 |
| Feb 18, 2025 | 17.15 | 17.15 | 16.35 | 16.57 | 16.57 | 1.97% | 19,464,098 |
| Feb 14, 2025 | 16.58 | 16.63 | 16.08 | 16.25 | 16.25 | -2.29% | 12,474,918 |
| Feb 13, 2025 | 16.50 | 16.74 | 16.35 | 16.63 | 16.63 | 1.77% | 11,072,225 |
| Feb 12, 2025 | 16.43 | 16.49 | 16.13 | 16.34 | 16.34 | -1.51% | 12,964,029 |
| Feb 11, 2025 | 16.68 | 16.84 | 16.45 | 16.59 | 16.59 | -1.31% | 10,167,044 |
| Feb 10, 2025 | 17.02 | 17.12 | 16.62 | 16.81 | 16.81 | -0.12% | 9,208,617 |
| Feb 7, 2025 | 17.27 | 17.31 | 16.61 | 16.83 | 16.83 | -2.66% | 14,408,389 |
| Feb 6, 2025 | 17.27 | 17.58 | 17.23 | 17.29 | 17.29 | 0.46% | 9,326,061 |
| Feb 5, 2025 | 17.35 | 17.52 | 17.20 | 17.21 | 17.21 | 0.88% | 12,436,849 |
| Feb 4, 2025 | 17.35 | 17.58 | 17.00 | 17.06 | 17.06 | -1.67% | 16,764,370 |
| Feb 3, 2025 | 17.63 | 17.75 | 17.18 | 17.35 | 17.35 | -2.14% | 16,485,043 |
| Jan 31, 2025 | 17.85 | 18.32 | 17.73 | 17.73 | 17.73 | -0.62% | 18,052,089 |
| Jan 30, 2025 | 18.56 | 18.58 | 17.51 | 17.84 | 17.84 | -3.78% | 34,377,579 |