Skip to main content
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
15.62
+0.11 (0.71%)
At close: May 1, 2025, 4:00 PM
15.80
+0.18 (1.15%)
Pre-market: May 2, 2025, 9:02 AM EDT

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202515.5615.8815.4415.6215.620.71%9,856,677
Apr 30, 202515.5315.6215.3115.5115.51-0.45%8,893,037
Apr 29, 202515.1515.7215.0415.5815.583.73%14,078,330
Apr 28, 202515.3315.4514.8115.0215.021.01%12,005,839
Apr 25, 202514.6514.9014.5214.8714.871.02%6,568,463
Apr 24, 202514.3414.7714.1714.7214.723.01%8,360,218
Apr 23, 202514.3314.6114.2114.2914.292.07%10,702,803
Apr 22, 202513.8014.0713.6114.0014.005.18%12,088,237
Apr 21, 202513.4613.4613.0413.3113.31-2.49%12,058,961
Apr 17, 202513.5413.7413.4413.6513.651.64%8,836,416
Apr 16, 202513.6213.6413.2413.4313.43-1.25%7,210,205
Apr 15, 202513.4013.8013.4013.6013.60-7,240,356
Apr 14, 202513.6913.8313.2713.6013.601.04%10,294,869
Apr 11, 202513.0013.4612.8813.4613.464.99%12,225,258
Apr 10, 202513.9013.9512.4712.8212.82-9.46%20,532,058
Apr 9, 202513.3614.3312.7014.1614.164.19%28,642,483
Apr 8, 202514.4114.4113.2713.5913.59-2.51%12,352,063
Apr 7, 202514.3614.5513.3513.9413.941.01%17,802,922
Apr 4, 202514.5214.5313.3013.8013.80-7.07%18,091,021
Apr 3, 202514.9715.5414.7614.8514.85-2.88%8,175,013
Apr 2, 202515.1315.3515.0915.2915.29-7,745,604
Apr 1, 202515.3515.4715.0815.2915.29-0.52%8,287,276
Mar 31, 202514.8115.5314.7015.3715.371.92%18,504,011
Mar 28, 202515.4915.5014.8715.0815.08-2.65%7,844,693
Mar 27, 202515.6815.8015.4515.4915.49-1.27%6,238,689
Mar 26, 202515.5015.7515.2815.6915.69-0.06%11,354,711
Mar 25, 202516.2616.2615.6415.7015.70-2.97%11,471,669
Mar 24, 202515.9416.2815.9416.1816.180.50%8,024,436
Mar 21, 202516.0016.2015.9016.1016.10-0.86%9,419,499
Mar 20, 202516.1816.5516.1616.2416.24-0.31%7,839,717
Mar 19, 202516.4516.5716.0616.2916.29-1.15%9,378,407
Mar 18, 202516.6916.7016.2316.4816.48-1.38%9,443,257
Mar 17, 202516.2516.8916.2316.7116.712.33%9,677,037
Mar 14, 202516.4616.5116.1716.3316.33-0.79%6,490,897
Mar 13, 202516.3916.9216.2216.4616.46-0.12%14,889,193
Mar 12, 202516.2216.7116.0516.4816.482.36%16,470,564
Mar 11, 202514.7016.2214.6716.1016.109.75%20,889,666
Mar 10, 202515.0815.0914.4514.6714.67-4.49%13,292,147
Mar 7, 202515.3815.4615.0215.3615.360.07%11,327,000
Mar 6, 202515.5815.7415.1715.3515.35-3.46%16,377,369
Mar 5, 202515.6916.1315.6815.9015.901.34%14,366,954
Mar 4, 202515.7516.0615.2715.6915.69-1.94%14,737,288
Mar 3, 202516.4416.5315.8616.0016.00-2.79%9,872,681
Feb 28, 202516.2216.4616.0616.4616.460.86%9,515,604
Feb 27, 202516.6516.8916.2816.3216.32-2.74%10,727,479
Feb 26, 202516.8217.1316.6216.7816.781.02%7,478,504
Feb 25, 202516.8216.8616.2816.6116.61-1.01%13,133,093
Feb 24, 202516.6616.9216.3216.7816.780.24%11,848,822
Feb 21, 202517.0217.0716.6216.7416.74-1.53%9,642,182
Feb 20, 202517.5117.6317.0017.0017.00-0.93%10,138,419