Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
17.13
+0.52 (3.16%)
Aug 13, 2025, 1:58 PM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 16.68 | 17.04 | 16.67 | 17.00 | - | 2.41% | 3,285,404 |
| 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 |
| Jul 17, 2025 | 16.04 | 16.39 | 16.03 | 16.31 | 16.31 | 1.87% | 8,401,825 |
| Jul 16, 2025 | 16.00 | 16.10 | 15.82 | 16.01 | 16.01 | -0.19% | 14,255,289 |
| Jul 15, 2025 | 16.60 | 16.60 | 15.99 | 16.04 | 16.04 | -2.31% | 12,005,788 |
| Jul 14, 2025 | 16.34 | 16.74 | 16.32 | 16.42 | 16.42 | 0.12% | 10,649,801 |
| Jul 11, 2025 | 16.34 | 16.43 | 16.18 | 16.40 | 16.40 | -0.79% | 9,360,556 |
| Jul 10, 2025 | 16.75 | 16.77 | 16.45 | 16.53 | 16.53 | -1.08% | 8,355,308 |
| Jul 9, 2025 | 16.73 | 17.07 | 16.69 | 16.71 | 16.71 | 0.48% | 10,992,265 |
| Jul 8, 2025 | 16.82 | 16.88 | 16.55 | 16.63 | 16.63 | -1.31% | 10,796,519 |
| Jul 7, 2025 | 17.03 | 17.10 | 16.77 | 16.85 | 16.85 | -0.94% | 9,689,286 |
| Jul 3, 2025 | 17.30 | 17.30 | 16.86 | 17.01 | 17.01 | -0.23% | 5,550,481 |
| Jul 2, 2025 | 16.95 | 17.14 | 16.72 | 17.05 | 17.05 | 2.46% | 10,815,175 |
| Jul 1, 2025 | 16.70 | 16.92 | 16.55 | 16.64 | 16.64 | -0.72% | 11,070,104 |
| Jun 30, 2025 | 16.89 | 16.95 | 16.65 | 16.76 | 16.76 | - | 7,557,715 |
| Jun 27, 2025 | 16.56 | 16.91 | 16.42 | 16.76 | 16.76 | 1.21% | 8,942,265 |
| Jun 26, 2025 | 17.00 | 17.09 | 16.56 | 16.56 | 16.56 | -2.59% | 13,570,308 |
| Jun 25, 2025 | 17.18 | 17.18 | 16.85 | 17.00 | 17.00 | -0.53% | 8,633,774 |
| Jun 24, 2025 | 17.22 | 17.31 | 16.97 | 17.09 | 17.09 | 0.71% | 9,510,194 |
| Jun 23, 2025 | 17.00 | 17.02 | 16.65 | 16.97 | 16.97 | 0.12% | 10,150,895 |
| Jun 20, 2025 | 17.20 | 17.27 | 16.88 | 16.95 | 16.95 | -0.64% | 10,805,823 |
| Jun 18, 2025 | 16.97 | 17.30 | 16.82 | 17.06 | 17.06 | 1.01% | 11,691,986 |
| Jun 17, 2025 | 17.41 | 17.41 | 16.84 | 16.89 | 16.89 | -3.49% | 13,861,803 |
| Jun 16, 2025 | 17.29 | 17.73 | 17.21 | 17.50 | 17.50 | 3.00% | 9,917,534 |
| Jun 13, 2025 | 17.29 | 17.42 | 16.90 | 16.99 | 16.99 | -4.07% | 13,362,365 |
| Jun 12, 2025 | 17.21 | 17.75 | 17.05 | 17.71 | 17.71 | 2.25% | 8,361,630 |
| Jun 11, 2025 | 17.64 | 17.79 | 17.27 | 17.32 | 17.32 | -1.53% | 10,807,779 |
| Jun 10, 2025 | 18.06 | 18.29 | 17.55 | 17.59 | 17.59 | -2.66% | 13,775,808 |
| Jun 9, 2025 | 17.90 | 18.09 | 17.78 | 18.07 | 18.07 | 1.69% | 9,052,872 |
| Jun 6, 2025 | 17.58 | 17.83 | 17.34 | 17.77 | 17.77 | 3.01% | 11,576,683 |
| Jun 5, 2025 | 17.57 | 17.87 | 17.07 | 17.25 | 17.25 | -1.54% | 10,913,205 |
| Jun 4, 2025 | 17.19 | 17.66 | 17.14 | 17.52 | 17.52 | 1.92% | 11,596,440 |
| Jun 3, 2025 | 17.22 | 17.37 | 17.02 | 17.19 | 17.19 | -0.41% | 9,812,867 |