Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	28.51	28.62	28.30	28.46	-	-1.08%	857,664
Mar 23, 2026	28.94	29.39	28.65	28.77	28.77	0.14%	5,134,128
Mar 20, 2026	29.64	29.76	28.51	28.73	28.73	-2.41%	6,290,155
Mar 19, 2026	29.25	29.77	28.89	29.44	29.44	-0.57%	8,738,650
Mar 18, 2026	29.94	30.24	29.54	29.61	29.61	-1.60%	6,096,404
Mar 17, 2026	29.63	30.30	29.49	30.09	30.09	2.14%	9,514,042
Mar 16, 2026	28.99	29.73	28.85	29.46	29.46	3.12%	7,400,430
Mar 13, 2026	29.38	29.68	28.38	28.57	28.57	-2.49%	7,769,733
Mar 12, 2026	29.97	30.23	29.28	29.30	29.30	-3.84%	7,341,500
Mar 11, 2026	31.38	31.43	30.37	30.47	30.47	-3.33%	10,362,287
Mar 10, 2026	31.38	31.91	31.26	31.52	31.52	0.06%	8,288,022
Mar 9, 2026	30.53	31.51	29.92	31.50	31.50	1.45%	11,092,497
Mar 6, 2026	31.15	31.40	30.74	31.05	31.05	-2.20%	7,702,283
Mar 5, 2026	32.34	32.35	31.24	31.75	31.75	-3.52%	9,906,551
Mar 4, 2026	33.18	33.30	32.03	32.91	32.91	1.95%	9,320,796
Mar 3, 2026	32.83	32.89	31.71	32.28	32.28	-4.41%	10,246,013
Mar 2, 2026	33.85	34.20	33.56	33.77	33.77	-0.27%	5,953,559
Feb 27, 2026	33.50	33.88	33.04	33.86	33.86	0.27%	8,941,067
Feb 26, 2026	33.57	33.90	33.32	33.77	33.77	0.45%	5,412,377
Feb 25, 2026	34.00	34.13	33.60	33.62	33.62	-0.88%	3,472,905
Feb 24, 2026	33.69	34.22	33.52	33.92	33.92	0.03%	2,892,628
Feb 23, 2026	33.96	34.92	33.63	33.91	33.91	-0.91%	4,295,467
Feb 20, 2026	34.40	35.18	33.14	34.22	34.22	-0.32%	8,191,204
Feb 19, 2026	33.80	34.43	33.50	34.33	34.33	0.64%	6,805,902
Feb 18, 2026	34.20	34.40	33.57	34.11	34.11	-0.87%	7,229,110
Feb 17, 2026	35.25	35.32	34.02	34.41	34.41	1.27%	10,000,951
Feb 13, 2026	33.92	34.25	33.70	33.98	33.98	0.18%	4,975,141
Feb 12, 2026	34.35	34.35	33.72	33.92	33.92	-1.14%	5,957,838
Feb 11, 2026	34.80	34.80	33.92	34.31	34.31	-0.17%	5,438,829
Feb 10, 2026	34.59	34.73	34.20	34.37	34.37	-0.29%	5,435,746
Feb 9, 2026	34.57	34.63	34.27	34.47	34.47	-0.63%	7,526,139
Feb 6, 2026	35.00	35.11	34.61	34.69	34.69	-0.32%	6,381,358
Feb 5, 2026	34.90	35.26	34.20	34.80	34.80	-0.46%	10,547,981
Feb 4, 2026	36.18	36.59	34.88	34.96	34.96	-3.56%	11,071,988
Feb 3, 2026	35.53	37.35	35.53	36.25	36.25	2.06%	21,482,369
Feb 2, 2026	34.45	35.69	34.15	35.52	35.52	4.23%	18,625,886
Jan 30, 2026	32.49	34.11	32.35	34.08	34.08	3.05%	16,822,787
Jan 29, 2026	33.26	33.44	32.19	33.07	33.07	-0.42%	10,523,041
Jan 28, 2026	31.39	33.38	30.94	33.21	33.21	2.09%	21,757,960
Jan 27, 2026	32.22	32.56	31.57	32.53	32.53	1.21%	14,128,675
Jan 26, 2026	31.90	32.20	31.62	32.14	32.14	1.04%	12,105,605
Jan 23, 2026	31.62	32.04	31.50	31.81	31.81	0.47%	5,330,040
Jan 22, 2026	31.54	31.85	31.42	31.66	31.66	0.80%	6,441,306
Jan 21, 2026	31.45	31.79	31.22	31.41	31.41	0.16%	6,507,712
Jan 20, 2026	30.78	31.94	30.70	31.36	31.36	-1.26%	7,205,911
Jan 16, 2026	32.33	32.37	31.58	31.76	31.76	-1.82%	7,209,374
Jan 15, 2026	32.25	32.76	32.00	32.35	32.35	-0.89%	8,997,302
Jan 14, 2026	31.95	32.86	31.92	32.64	32.64	0.52%	9,881,733
Jan 13, 2026	32.66	32.82	31.98	32.47	32.47	-0.98%	7,242,087
Jan 12, 2026	33.23	33.42	32.61	32.79	32.79	2.44%	14,994,273