Skip to main content
logo
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
16.31
+0.25 (1.56%)
At close: Jul 21, 2025, 4:00 PM
16.32
+0.01 (0.06%)
Pre-market: Jul 22, 2025, 8:27 AM EDT

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 25, 202517.1817.1816.8517.0017.00-0.53%8,633,774
Jun 24, 202517.2217.3116.9717.0917.090.71%9,510,194
Jun 23, 202517.0017.0216.6516.9716.970.12%10,150,895
Jun 20, 202517.2017.2716.8816.9516.95-0.64%10,805,823
Jun 18, 202516.9717.3016.8217.0617.061.01%11,691,986
Jun 17, 202517.4117.4116.8416.8916.89-3.49%13,861,803
Jun 16, 202517.2917.7317.2117.5017.503.00%9,917,534
Jun 13, 202517.2917.4216.9016.9916.99-4.07%13,362,365
Jun 12, 202517.2117.7517.0517.7117.712.25%8,361,630
Jun 11, 202517.6417.7917.2717.3217.32-1.53%10,807,779
Jun 10, 202518.0618.2917.5517.5917.59-2.66%13,775,808
Jun 9, 202517.9018.0917.7818.0718.071.69%9,052,872
Jun 6, 202517.5817.8317.3417.7717.773.01%11,576,683
Jun 5, 202517.5717.8717.0717.2517.25-1.54%10,913,205
Jun 4, 202517.1917.6617.1417.5217.521.92%11,596,440
Jun 3, 202517.2217.3717.0217.1917.19-0.41%9,812,867
Jun 2, 202516.8717.2816.5217.2617.262.86%9,479,380
May 30, 202517.4517.4716.7016.7816.78-4.28%19,855,882
May 29, 202518.2018.2817.3417.5317.53-3.42%13,108,021
May 28, 202517.9918.1517.7218.1518.152.48%11,484,701
May 27, 202517.3818.0117.3217.7117.714.42%14,891,071
May 23, 202516.5717.0816.5516.9616.960.12%6,476,389
May 22, 202516.4617.0816.3916.9416.942.36%7,686,873
May 21, 202516.6816.8816.3916.5516.55-1.37%12,525,634
May 20, 202517.1017.2016.7116.7816.78-1.41%9,042,100
May 19, 202516.9317.0616.7517.0217.020.47%5,957,811
May 16, 202517.1217.2216.7516.9416.940.41%9,765,065
May 15, 202516.8517.1016.8116.8716.87-0.12%9,501,191
May 14, 202517.4717.5016.6816.8916.89-3.38%11,465,815
May 13, 202517.7717.8917.2317.4817.48-2.67%14,044,802
May 12, 202517.2518.0716.9017.9617.966.08%19,428,814
May 9, 202518.2018.2516.8916.9316.93-6.31%19,074,506
May 8, 202517.5218.3017.5018.0718.072.67%19,839,543