Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
28.46
+0.05 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
28.50
+0.04 (0.14%)
After-hours: Dec 5, 2025, 7:58 PM EST
Teva Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.40 | 28.68 | 28.00 | 28.46 | 28.46 | 0.18% | 8,316,418 |
| Dec 4, 2025 | 28.00 | 28.46 | 27.96 | 28.41 | 28.41 | 2.08% | 11,011,758 |
| Dec 3, 2025 | 26.93 | 27.90 | 26.84 | 27.83 | 27.83 | 3.53% | 13,649,136 |
| 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 |
| Nov 6, 2025 | 24.05 | 24.88 | 23.87 | 24.46 | 24.46 | -0.57% | 24,231,364 |
| Nov 5, 2025 | 23.06 | 25.00 | 22.70 | 24.60 | 24.60 | 20.23% | 56,470,122 |
| Nov 4, 2025 | 20.26 | 20.72 | 20.11 | 20.46 | 20.46 | -0.29% | 10,956,651 |
| Nov 3, 2025 | 20.60 | 20.88 | 20.31 | 20.52 | 20.52 | 0.20% | 10,630,108 |
| Oct 31, 2025 | 20.17 | 20.60 | 19.98 | 20.48 | 20.48 | 2.25% | 9,384,389 |
| Oct 30, 2025 | 20.12 | 20.38 | 20.01 | 20.03 | 20.03 | -0.99% | 6,198,342 |
| Oct 29, 2025 | 19.97 | 20.62 | 19.89 | 20.23 | 20.23 | 2.28% | 17,115,520 |
| Oct 28, 2025 | 19.68 | 19.98 | 19.23 | 19.78 | 19.78 | 0.87% | 9,490,659 |
| Oct 27, 2025 | 19.15 | 19.68 | 19.00 | 19.61 | 19.61 | 3.48% | 8,653,535 |
| Oct 24, 2025 | 19.07 | 19.19 | 18.88 | 18.95 | 18.95 | -0.37% | 5,211,430 |
| Oct 23, 2025 | 19.07 | 19.19 | 18.85 | 19.02 | 19.02 | 0.26% | 5,700,685 |
| Oct 22, 2025 | 18.98 | 19.19 | 18.83 | 18.97 | 18.97 | -0.11% | 11,060,155 |
| Oct 21, 2025 | 19.27 | 19.30 | 18.97 | 18.99 | 18.99 | -2.21% | 8,037,148 |
| Oct 20, 2025 | 19.29 | 19.45 | 19.07 | 19.42 | 19.42 | 0.57% | 5,324,782 |
| Oct 17, 2025 | 19.40 | 19.69 | 19.07 | 19.31 | 19.31 | -1.63% | 7,731,290 |
| Oct 16, 2025 | 19.86 | 20.10 | 19.61 | 19.63 | 19.63 | -0.76% | 10,048,908 |
| Oct 15, 2025 | 19.96 | 20.02 | 19.72 | 19.78 | 19.78 | -1.64% | 8,627,295 |
| Oct 14, 2025 | 19.85 | 20.27 | 19.68 | 20.11 | 20.11 | 0.45% | 6,550,555 |
| Oct 13, 2025 | 20.11 | 20.37 | 19.80 | 20.02 | 20.02 | -0.05% | 7,509,734 |
| Oct 10, 2025 | 20.00 | 20.05 | 19.77 | 20.03 | 20.03 | -0.05% | 8,204,439 |
| Oct 9, 2025 | 20.65 | 20.71 | 19.71 | 20.04 | 20.04 | -0.84% | 9,878,169 |
| Oct 8, 2025 | 20.25 | 20.57 | 20.09 | 20.21 | 20.21 | 0.70% | 13,132,973 |
| Oct 7, 2025 | 19.95 | 20.28 | 19.91 | 20.07 | 20.07 | 0.55% | 5,017,897 |
| Oct 6, 2025 | 20.02 | 20.23 | 19.87 | 19.96 | 19.96 | -0.25% | 9,328,201 |
| Oct 3, 2025 | 20.17 | 20.61 | 19.98 | 20.01 | 20.01 | -0.20% | 10,344,183 |
| Oct 2, 2025 | 20.02 | 20.10 | 19.81 | 20.05 | 20.05 | -0.05% | 6,508,883 |
| Oct 1, 2025 | 20.15 | 20.46 | 19.92 | 20.06 | 20.06 | -0.69% | 13,339,804 |
| Sep 30, 2025 | 19.39 | 20.43 | 19.26 | 20.20 | 20.20 | 5.32% | 19,946,530 |
| Sep 29, 2025 | 18.49 | 19.18 | 18.47 | 19.18 | 19.18 | 4.58% | 8,250,847 |
| Sep 26, 2025 | 18.50 | 18.71 | 18.27 | 18.34 | 18.34 | -0.11% | 10,255,398 |