Skip to main content
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
17.74
+0.28 (1.60%)
At close: Sep 26, 2024, 4:00 PM
17.75
+0.01 (0.06%)
After-hours: Sep 26, 2024, 7:48 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202417.5517.7817.3417.7417.741.60%4,863,334
Sep 25, 202417.7517.8417.4417.4617.46-1.52%5,627,501
Sep 24, 202417.7217.9417.6917.7317.730.06%6,604,370
Sep 23, 202417.6417.8017.5217.7217.721.20%5,737,390
Sep 20, 202417.6717.7817.3417.5117.51-1.41%11,154,011
Sep 19, 202418.0718.1317.6917.7617.76-0.67%5,523,894
Sep 18, 202417.8818.0017.5917.8817.880.17%5,386,895
Sep 17, 202417.8517.9217.5417.8517.85-1.22%8,339,111
Sep 16, 202418.0918.2017.9818.0718.07-1.85%4,807,982
Sep 13, 202418.0218.4117.9618.4118.412.22%7,876,015
Sep 12, 202417.9718.2617.8918.0118.010.28%7,706,836
Sep 11, 202417.6017.9817.3117.9617.962.51%8,703,238
Sep 10, 202417.8817.9917.0117.5217.52-1.57%9,158,623
Sep 9, 202418.0918.1317.8017.8017.80-1.55%7,193,544
Sep 6, 202418.5118.7417.9718.0818.08-1.90%8,537,037
Sep 5, 202418.9418.9518.3918.4318.43-2.80%5,961,624
Sep 4, 202418.6419.0818.5518.9618.962.38%10,663,933
Sep 3, 202418.6318.8818.3718.5218.52-1.85%10,808,455
Aug 30, 202418.7318.8718.6718.8718.870.75%10,070,598
Aug 29, 202418.5518.8118.5018.7318.730.92%8,519,556
Aug 28, 202418.7618.8218.4518.5618.56-1.07%4,342,561
Aug 27, 202418.5418.8918.4818.7618.760.86%3,983,426
Aug 26, 202418.6118.7118.4618.6018.600.22%4,279,607
Aug 23, 202418.4718.5718.2718.5618.560.92%5,133,296
Aug 22, 202418.1318.5418.1318.3918.391.43%5,776,113
Aug 21, 202418.2218.3918.1218.1318.13-0.77%4,640,630
Aug 20, 202418.1418.3018.1018.2718.27-0.11%4,283,263
Aug 19, 202418.1918.3417.8618.2918.290.16%7,818,020
Aug 16, 202418.3018.4418.1518.2618.26-0.38%5,640,279
Aug 15, 202418.1018.5818.0818.3318.331.78%8,984,306
Aug 14, 202417.2018.0517.1518.0118.015.14%16,079,305
Aug 13, 202417.2317.2316.9117.1317.130.29%7,728,500
Aug 12, 202417.3317.3617.0117.0817.08-2.01%5,393,292
Aug 9, 202417.2917.6117.2117.4317.431.57%7,333,549
Aug 8, 202417.0217.2616.9617.1617.162.20%8,850,468
Aug 7, 202417.0517.0916.6116.7916.79-0.71%6,596,461
Aug 6, 202416.8617.2016.6816.9116.911.38%10,189,424
Aug 5, 202416.0317.0415.8116.6816.68-1.82%12,808,840
Aug 2, 202417.3017.3216.7216.9916.99-3.14%12,080,645
Aug 1, 202417.2517.6417.1117.5417.540.63%15,705,638
Jul 31, 202417.3018.0316.8617.4317.436.22%29,987,251
Jul 30, 202416.5516.6316.2216.4116.41-1.56%10,176,409
Jul 29, 202416.9517.0816.5016.6716.67-2.51%7,961,313
Jul 26, 202416.9317.2416.8617.1017.101.79%9,088,470
Jul 25, 202416.5017.3316.5016.8016.801.82%10,311,799
Jul 24, 202416.9216.9516.4516.5016.50-2.65%8,259,419
Jul 23, 202417.0517.4716.9216.9516.95-0.18%9,466,452
Jul 22, 202416.7817.1816.7816.9816.981.01%6,213,791
Jul 19, 202416.3116.8816.3116.8116.812.88%7,446,837
Jul 18, 202416.5016.8816.3016.3416.34-0.24%11,501,669
Jul 17, 202416.6116.7016.3216.3816.38-1.62%8,822,006
Jul 16, 202417.1617.3316.6416.6516.65-2.52%8,416,811
Jul 15, 202417.4017.4017.0117.0817.08-1.16%5,732,287
Jul 12, 202417.1317.4017.0717.2817.281.05%7,440,267
Jul 11, 202417.0017.2316.9217.1017.100.71%11,986,140
Jul 10, 202416.2017.0016.0816.9816.987.40%13,868,166
Jul 9, 202416.4216.4215.6815.8115.81-3.36%11,806,843
Jul 8, 202416.5016.6016.3216.3616.36-0.24%5,806,288
Jul 5, 202416.6516.7316.3216.4016.40-2.50%6,547,407
Jul 3, 202416.5216.8516.4116.8216.821.63%3,979,086
Jul 2, 202416.2716.6216.1016.5516.551.29%7,818,280
Jul 1, 202416.3716.5515.6216.3416.340.55%18,722,248
Jun 28, 202416.3816.4716.1616.2516.25-0.06%7,805,333
Jun 27, 202416.5016.5616.2216.2616.260.06%6,462,208
Jun 26, 202416.5016.5716.1616.2516.25-1.52%8,568,631
Jun 25, 202416.4916.5916.3716.5016.500.06%12,386,537
Jun 24, 202416.8316.9116.4616.4916.49-2.77%7,564,973
Jun 21, 202417.0117.1116.8316.9616.96-0.59%7,845,159
Jun 20, 202416.8517.1316.7817.0617.060.29%8,225,741
Jun 18, 202417.1217.5016.9517.0117.01-0.64%6,883,512
Jun 17, 202417.2217.2416.8117.1217.12-0.23%6,153,778
Jun 14, 202417.3317.4017.0417.1617.16-1.38%9,716,485
Jun 13, 202417.1017.4517.0717.4017.401.05%11,222,152
Jun 12, 202417.5017.6917.0717.2217.22-0.69%9,708,176
Jun 11, 202416.7917.6316.7517.3417.342.91%11,027,937
Jun 10, 202416.7116.9316.5916.8516.850.18%8,188,851
Jun 7, 202416.4616.9016.3216.8216.821.26%6,991,335
Jun 6, 202416.9117.1616.5016.6116.61-1.60%6,988,369
Jun 5, 202416.7516.8916.6216.8816.881.50%7,300,919
Jun 4, 202416.8717.0916.6116.6316.63-2.06%7,509,442
Jun 3, 202417.0617.3916.9216.9816.980.30%9,529,469
May 31, 202416.9417.0816.6416.9316.930.18%12,778,976
May 30, 202416.5216.9316.4916.9016.902.74%6,426,290
May 29, 202416.6216.6616.3516.4516.45-1.85%5,132,797
May 28, 202416.5816.9016.3716.7616.760.96%6,833,385
May 24, 202416.8716.9016.5916.6016.60-0.95%6,584,096
May 23, 202416.9317.0716.6116.7616.76-0.71%8,394,922
May 22, 202416.5017.1216.4716.8816.881.75%12,798,061
May 21, 202416.7016.8016.5416.5916.59-1.31%8,967,059
May 20, 202416.4516.8216.4516.8116.813.19%7,977,080
May 17, 202416.1416.3516.0516.2916.29-0.06%7,790,148
May 16, 202416.7916.8716.1016.3016.30-2.86%16,646,014
May 15, 202417.0117.1316.7116.7816.78-1.81%12,698,438
May 14, 202416.8817.1016.7817.0917.091.24%14,462,634
May 13, 202416.3016.9916.2916.8816.883.88%18,576,436
May 10, 202416.0716.5716.0716.2516.251.56%13,820,259
May 9, 202415.7116.2515.5216.0016.001.65%16,780,250
May 8, 202414.5716.1314.5415.7415.7412.83%38,497,848
May 7, 202413.9514.1013.8713.9513.95-0.78%13,631,979
May 6, 202413.9214.1113.8814.0614.060.57%9,146,663