Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	35.52	35.76	35.08	35.59	-	0.68%	2,328,883
May 4, 2026	35.04	35.98	35.02	35.35	35.35	1.14%	7,444,254
May 1, 2026	35.16	35.18	34.51	34.95	34.95	-0.34%	6,409,341
Apr 30, 2026	36.02	36.02	34.64	35.07	35.07	-0.88%	16,075,259
Apr 29, 2026	34.00	35.62	33.92	35.38	35.38	11.89%	21,894,662
Apr 28, 2026	31.19	31.84	31.09	31.62	31.62	1.15%	8,960,671
Apr 27, 2026	30.65	31.66	30.58	31.26	31.26	2.02%	8,069,214
Apr 24, 2026	31.26	31.45	30.02	30.64	30.64	-1.83%	4,824,637
Apr 23, 2026	30.95	31.27	30.64	31.21	31.21	-0.03%	3,600,004
Apr 22, 2026	31.50	31.68	30.89	31.22	31.22	-0.22%	3,507,653
Apr 21, 2026	32.04	32.04	31.24	31.29	31.29	-2.28%	3,717,224
Apr 20, 2026	32.27	32.44	32.01	32.02	32.02	-1.17%	3,575,245
Apr 17, 2026	31.30	32.81	31.27	32.40	32.40	3.65%	4,491,096
Apr 16, 2026	31.72	31.75	31.21	31.26	31.26	-1.11%	4,662,863
Apr 15, 2026	31.49	31.67	31.10	31.61	31.61	-0.50%	3,313,830
Apr 14, 2026	31.30	31.95	31.29	31.77	31.77	1.99%	4,278,215
Apr 13, 2026	30.66	31.20	30.41	31.15	31.15	1.07%	2,893,039
Apr 10, 2026	31.26	31.39	30.58	30.82	30.82	-0.45%	4,261,075
Apr 9, 2026	30.45	31.00	30.22	30.96	30.96	1.44%	3,414,800
Apr 8, 2026	30.11	30.75	29.97	30.52	30.52	4.06%	6,117,298
Apr 7, 2026	29.25	29.58	28.94	29.33	29.33	-1.64%	5,698,765
Apr 6, 2026	29.09	30.00	27.93	29.82	29.82	-0.86%	4,291,903
Apr 2, 2026	29.45	30.35	29.40	30.08	30.08	-0.56%	2,842,857
Apr 1, 2026	30.48	30.71	30.10	30.25	30.25	0.43%	4,547,937
Mar 31, 2026	28.77	30.15	28.71	30.12	30.12	6.24%	6,540,280
Mar 30, 2026	28.86	29.04	28.29	28.35	28.35	-1.36%	4,742,705
Mar 27, 2026	29.40	29.52	28.63	28.74	28.74	-3.49%	5,567,358
Mar 26, 2026	29.04	29.84	29.01	29.78	29.78	1.09%	7,064,630
Mar 25, 2026	29.35	30.42	29.28	29.46	29.46	1.10%	8,167,562
Mar 24, 2026	28.51	29.25	28.30	29.14	29.14	1.29%	8,201,912
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