Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
18.34
-0.02 (-0.11%)
At close: Sep 26, 2025, 4:00 PM EDT
18.49
+0.15 (0.82%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Teva Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 18.50 | 18.71 | 18.27 | 18.34 | 18.34 | -0.11% | 10,242,910 |
| Sep 25, 2025 | 19.09 | 19.10 | 18.21 | 18.36 | 18.36 | -4.72% | 10,371,525 |
| Sep 24, 2025 | 19.45 | 19.45 | 19.16 | 19.27 | 19.27 | -0.93% | 9,134,326 |
| Sep 23, 2025 | 18.92 | 19.89 | 18.80 | 19.45 | 19.45 | 3.07% | 12,890,394 |
| Sep 22, 2025 | 18.50 | 19.57 | 18.50 | 18.87 | 18.87 | 2.83% | 14,994,304 |
| Sep 19, 2025 | 18.49 | 18.59 | 18.26 | 18.35 | 18.35 | -0.54% | 7,436,579 |
| Sep 18, 2025 | 18.48 | 18.66 | 18.21 | 18.45 | 18.45 | 0.38% | 9,224,045 |
| Sep 17, 2025 | 18.27 | 18.77 | 18.27 | 18.38 | 18.38 | -1.61% | 9,807,491 |
| Sep 16, 2025 | 18.91 | 18.93 | 18.62 | 18.68 | 18.68 | -1.11% | 11,249,317 |
| Sep 15, 2025 | 19.64 | 19.67 | 18.86 | 18.89 | 18.89 | -5.22% | 12,257,488 |
| Sep 12, 2025 | 19.78 | 19.98 | 19.60 | 19.93 | 19.93 | 0.20% | 9,142,283 |
| Sep 11, 2025 | 19.61 | 19.94 | 19.48 | 19.89 | 19.89 | 1.64% | 9,107,452 |
| Sep 10, 2025 | 19.75 | 19.95 | 19.40 | 19.57 | 19.57 | -0.56% | 9,599,600 |
| Sep 9, 2025 | 19.52 | 19.78 | 19.32 | 19.68 | 19.68 | 1.97% | 12,965,206 |
| Sep 8, 2025 | 18.93 | 19.36 | 18.77 | 19.30 | 19.30 | 1.85% | 12,284,240 |
| Sep 5, 2025 | 18.47 | 18.96 | 18.46 | 18.95 | 18.95 | 2.54% | 7,808,948 |
| Sep 4, 2025 | 18.76 | 18.80 | 18.48 | 18.48 | 18.48 | -1.49% | 7,373,501 |
| Sep 3, 2025 | 18.80 | 18.96 | 18.55 | 18.76 | 18.76 | 0.05% | 8,932,096 |
| Sep 2, 2025 | 18.20 | 18.84 | 18.14 | 18.75 | 18.75 | 2.01% | 13,566,873 |
| Aug 29, 2025 | 18.01 | 18.46 | 17.94 | 18.38 | 18.38 | 1.88% | 7,159,126 |
| Aug 28, 2025 | 18.42 | 18.42 | 17.89 | 18.04 | 18.04 | -0.06% | 7,832,094 |
| Aug 27, 2025 | 18.22 | 18.26 | 17.96 | 18.05 | 18.05 | -0.55% | 8,582,055 |
| Aug 26, 2025 | 18.09 | 18.19 | 17.82 | 18.15 | 18.15 | 0.17% | 10,836,469 |
| Aug 25, 2025 | 18.45 | 18.53 | 18.12 | 18.12 | 18.12 | -1.84% | 7,143,963 |
| Aug 22, 2025 | 18.95 | 19.10 | 18.31 | 18.46 | 18.46 | -1.81% | 13,292,395 |
| Aug 21, 2025 | 17.93 | 18.83 | 17.78 | 18.80 | 18.80 | 6.76% | 20,150,982 |
| Aug 20, 2025 | 17.56 | 17.63 | 17.33 | 17.61 | 17.61 | 0.28% | 8,692,217 |
| Aug 19, 2025 | 18.12 | 18.24 | 17.49 | 17.56 | 17.56 | -2.77% | 12,486,311 |
| Aug 18, 2025 | 18.01 | 18.28 | 18.00 | 18.06 | 18.06 | 1.12% | 11,323,139 |
| Aug 15, 2025 | 17.59 | 17.90 | 17.55 | 17.86 | 17.86 | 1.82% | 8,347,699 |
| Aug 14, 2025 | 17.50 | 17.75 | 17.33 | 17.54 | 17.54 | 1.92% | 13,444,258 |
| Aug 13, 2025 | 16.68 | 17.28 | 16.67 | 17.21 | 17.21 | 3.67% | 9,854,226 |
| Aug 12, 2025 | 16.38 | 16.63 | 16.26 | 16.60 | 16.60 | 1.10% | 8,393,033 |
| Aug 11, 2025 | 16.28 | 16.54 | 16.28 | 16.42 | 16.42 | 0.31% | 7,522,037 |
| Aug 8, 2025 | 16.31 | 16.39 | 16.08 | 16.37 | 16.37 | 0.49% | 9,534,668 |
| Aug 7, 2025 | 16.29 | 16.47 | 16.05 | 16.29 | 16.29 | 1.75% | 13,268,057 |
| Aug 6, 2025 | 15.75 | 16.11 | 15.75 | 16.01 | 16.01 | 1.91% | 12,371,720 |
| Aug 5, 2025 | 15.62 | 15.92 | 15.55 | 15.71 | 15.71 | 0.13% | 12,367,303 |
| Aug 4, 2025 | 15.62 | 15.78 | 15.46 | 15.69 | 15.69 | 2.02% | 14,445,009 |
| Aug 1, 2025 | 15.34 | 15.45 | 14.99 | 15.38 | 15.38 | -0.45% | 14,137,766 |
| Jul 31, 2025 | 16.92 | 16.92 | 15.38 | 15.45 | 15.45 | -8.20% | 23,443,863 |
| Jul 30, 2025 | 16.91 | 17.24 | 16.20 | 16.83 | 16.83 | 1.75% | 24,994,232 |
| Jul 29, 2025 | 16.57 | 16.66 | 16.29 | 16.54 | 16.54 | 0.18% | 18,133,656 |
| Jul 28, 2025 | 16.69 | 16.71 | 16.38 | 16.51 | 16.51 | -0.18% | 11,492,486 |
| Jul 25, 2025 | 16.38 | 16.59 | 16.24 | 16.54 | 16.54 | 1.29% | 9,205,432 |
| Jul 24, 2025 | 16.50 | 16.59 | 16.32 | 16.33 | 16.33 | -1.51% | 9,864,733 |
| Jul 23, 2025 | 16.48 | 16.69 | 16.44 | 16.58 | 16.58 | 1.78% | 11,802,297 |
| Jul 22, 2025 | 16.31 | 16.38 | 16.11 | 16.29 | 16.29 | -0.12% | 10,221,581 |
| Jul 21, 2025 | 16.40 | 16.54 | 16.25 | 16.31 | 16.31 | 1.56% | 8,211,252 |
| Jul 18, 2025 | 16.35 | 16.49 | 15.95 | 16.06 | 16.06 | -1.53% | 12,144,343 |