Skip to main content
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
17.08
+0.05 (0.29%)
At close: Nov 21, 2024, 4:00 PM
17.24
+0.16 (0.94%)
After-hours: Nov 21, 2024, 5:37 PM EST

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.8917.1616.8017.0317.031.31%7,763,765
Nov 19, 202416.4316.8616.3916.8116.811.94%7,146,169
Nov 18, 202416.4116.5016.1516.4916.490.37%8,185,611
Nov 15, 202416.2216.6316.1616.4316.43-1.91%8,734,136
Nov 14, 202416.8216.9316.5816.7516.75-1.12%9,547,642
Nov 13, 202417.1117.1716.9416.9416.94-0.99%4,649,633
Nov 12, 202417.3817.5017.0217.1117.11-1.50%7,402,762
Nov 11, 202417.4017.5117.1417.3717.371.52%7,463,457
Nov 8, 202417.4117.5017.0717.1117.11-2.23%6,225,171
Nov 7, 202417.6317.8617.4317.5017.500.40%11,518,899
Nov 6, 202419.0619.3117.1817.4317.43-7.14%18,212,790
Nov 5, 202418.6418.7918.4818.7718.770.70%5,036,136
Nov 4, 202418.5318.8018.3818.6418.641.03%7,092,361
Nov 1, 202418.4418.7318.3618.4518.450.05%7,100,136
Oct 31, 202418.2518.4718.2318.4418.44-0.81%6,881,567
Oct 30, 202418.4218.7418.2018.5918.590.87%6,343,375
Oct 29, 202418.2618.4818.2218.4318.430.33%7,681,582
Oct 28, 202418.0218.4017.9718.3718.372.63%3,977,952
Oct 25, 202418.2518.3917.8517.9017.90-1.92%5,125,753
Oct 24, 202418.5018.5618.2018.2518.25-0.87%5,479,667
Oct 23, 202418.4018.4618.1618.4118.410.16%4,292,244
Oct 22, 202418.0918.4717.9718.3818.381.10%3,719,900
Oct 21, 202418.0418.4118.0218.1818.181.28%4,872,104
Oct 18, 202417.9618.0217.7317.9517.95-0.06%3,605,732
Oct 17, 202418.0818.1917.8917.9617.96-0.33%3,095,789
Oct 16, 202418.1918.3317.9818.0218.02-0.72%4,141,243
Oct 15, 202417.4018.1717.2918.1518.155.28%8,973,409
Oct 14, 202417.2817.4317.1917.2417.24-0.06%4,135,840
Oct 11, 202417.4017.4317.2317.2517.25-0.92%6,764,444
Oct 10, 202417.6017.7717.3717.4117.41-1.80%4,855,198
Oct 9, 202417.3517.7617.2017.7317.731.14%5,375,149
Oct 8, 202417.4017.6017.3417.5317.531.45%4,579,981
Oct 7, 202417.4517.5617.2717.2817.28-1.20%2,410,544
Oct 4, 202417.4517.6317.2717.4917.490.63%4,669,458
Oct 3, 202417.4517.5517.2717.3817.38-0.46%3,344,580
Oct 2, 202417.5517.6317.4117.4617.46-1.19%5,699,890
Oct 1, 202418.0318.1417.5017.6717.67-1.94%8,042,037
Sep 30, 202417.6118.0717.5918.0218.023.21%6,176,531
Sep 27, 202417.7317.7417.4117.4617.46-1.58%5,521,590
Sep 26, 202417.5517.7817.3417.7417.741.60%4,871,924
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