Skip to main content
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
22.09
+0.78 (3.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.2122.1721.1122.0922.093.66%12,756,755
Dec 19, 202421.3021.6420.9821.3121.310.52%14,458,036
Dec 18, 202420.4521.9820.4021.2021.201.53%23,681,800
Dec 17, 202419.8321.0519.0320.8820.8826.47%57,818,900
Dec 16, 202416.4116.8316.2916.5116.510.06%6,926,800
Dec 13, 202416.8116.8616.2516.5016.50-1.84%9,590,800
Dec 12, 202417.5017.7216.7916.8116.81-3.67%9,833,435
Dec 11, 202417.2417.5517.2317.4517.450.58%6,120,690
Dec 10, 202417.5817.6417.2717.3517.35-1.42%5,539,900
Dec 9, 202417.2417.7617.0817.6017.601.56%7,855,700
Dec 6, 202417.8217.8617.2017.3317.33-2.75%5,038,600
Dec 5, 202417.8418.0217.4417.8217.820.11%8,565,493
Dec 4, 202417.5918.2517.4017.8017.801.54%9,404,137
Dec 3, 202416.9517.7916.8617.5317.535.29%10,710,200
Dec 2, 202416.7716.8716.5716.6516.65-0.77%5,618,210
Nov 29, 202416.4616.9616.3716.7816.781.27%5,067,832
Nov 27, 202416.5416.6916.4516.5716.57-0.12%9,728,123
Nov 26, 202416.5016.6716.4016.5916.59-0.60%8,369,360
Nov 25, 202416.9717.0616.5716.6916.69-2.51%13,077,237
Nov 22, 202417.0717.1316.8617.1217.120.23%7,441,607
Nov 21, 202417.0517.1716.9017.0817.080.29%8,347,200
Nov 20, 202416.8917.1616.8017.0317.031.31%7,763,800
Nov 19, 202416.4316.8616.3916.8116.811.94%7,146,200
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%7,402,800
Nov 11, 202417.4017.5117.1417.3717.371.52%7,463,500
Nov 8, 202417.4117.5017.0717.1117.11-2.23%6,225,200
Nov 7, 202417.6317.8617.4317.5017.500.40%11,518,900
Nov 6, 202419.0619.3117.1817.4317.43-7.14%18,212,800
Nov 5, 202418.6418.7918.4818.7718.770.70%5,036,136
Nov 4, 202418.5318.8018.3818.6418.641.03%7,092,400
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%6,343,400
Oct 29, 202418.2618.4818.2218.4318.430.33%7,681,600
Oct 28, 202418.0218.4017.9718.3718.372.63%3,978,000
Oct 25, 202418.2518.3917.8517.9017.90-1.92%5,125,800
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, 202418.0818.1817.8917.9617.96-0.33%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, 202417.2817.4317.1817.2417.24-0.06%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%4,855,200
Oct 9, 202417.3517.7617.2017.7317.731.14%5,375,149
Oct 8, 202417.4017.6017.3417.5317.531.45%4,580,000
Oct 7, 202417.4517.5617.2717.2817.28-1.20%2,410,544
Oct 4, 202417.4517.6317.2717.4917.490.63%4,669,500
Oct 3, 202417.4517.5517.2717.3817.38-0.46%3,344,600
Oct 2, 202417.5517.6317.4117.4617.46-1.19%5,699,900
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%5,521,600
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, 202417.7217.9317.6917.7317.730.06%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%5,523,900
Sep 18, 202417.8818.0017.5917.8817.880.17%5,386,900
Sep 17, 202417.8517.9217.5417.8517.85-1.22%8,339,111
Sep 16, 202418.0918.2017.9818.0718.07-1.85%4,808,000
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%12,478,200
Sep 3, 202418.6318.8818.3718.5218.52-1.85%10,808,500
Aug 30, 202418.7318.8718.6718.8718.870.75%10,070,600
Aug 29, 202418.5518.8118.5018.7318.730.92%8,519,600
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, 202418.6118.7018.4518.6018.600.22%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%4,283,300
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%5,393,300
Aug 9, 202417.2917.6117.2017.4317.431.57%7,333,549
Aug 8, 202417.0217.2616.9617.1617.162.20%8,850,500
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