Teva Pharmaceutical Industries Limited (TEVA)

NYSE: TEVA · Real-Time Price · USD

35.01

-0.40 (-1.13%)

At close: Jul 31, 2026, 4:00 PM EDT

34.59

-0.42 (-1.21%)

After-hours: Jul 31, 2026, 7:34 PM EDT

Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.60	35.66	34.56	35.01	35.01	-1.13%	4,675,129
Jul 30, 2026	34.35	35.87	34.27	35.41	35.41	2.02%	8,762,891
Jul 29, 2026	33.67	35.69	33.48	34.71	34.71	9.60%	17,718,644
Jul 28, 2026	31.18	31.88	31.02	31.67	31.67	1.90%	5,018,884
Jul 27, 2026	31.27	31.29	30.91	31.08	31.08	0.88%	5,203,729
Jul 24, 2026	31.23	31.86	30.77	30.81	30.81	-1.19%	3,132,554
Jul 23, 2026	29.94	31.20	29.60	31.18	31.18	3.42%	4,446,929
Jul 22, 2026	30.86	31.20	30.13	30.15	30.15	-3.83%	5,113,921
Jul 21, 2026	31.13	31.53	30.72	31.35	31.35	1.13%	4,317,438
Jul 20, 2026	32.24	32.26	30.95	31.00	31.00	-3.22%	4,467,735
Jul 17, 2026	32.13	32.69	31.96	32.03	32.03	-0.59%	3,546,419
Jul 16, 2026	31.64	32.42	31.54	32.22	32.22	2.09%	4,042,836
Jul 15, 2026	31.82	31.97	31.28	31.56	31.56	-0.82%	5,026,937
Jul 14, 2026	32.04	32.27	31.66	31.82	31.82	-1.12%	3,377,715
Jul 13, 2026	32.52	32.81	32.14	32.18	32.18	-2.34%	4,189,973
Jul 10, 2026	33.02	33.35	32.70	32.95	32.95	-0.45%	6,636,594
Jul 9, 2026	32.89	33.14	32.41	33.10	33.10	-0.42%	5,091,342
Jul 8, 2026	34.17	34.17	32.57	33.24	33.24	-4.07%	6,612,553
Jul 7, 2026	35.21	35.33	34.23	34.65	34.65	-1.81%	5,559,515
Jul 6, 2026	35.00	35.47	34.58	35.29	35.29	1.88%	4,059,081
Jul 2, 2026	33.87	34.92	33.59	34.64	34.64	3.59%	4,594,752
Jul 1, 2026	33.83	34.08	33.26	33.44	33.44	-1.30%	3,842,112
Jun 30, 2026	33.28	34.28	33.00	33.88	33.88	1.71%	5,189,169
Jun 29, 2026	33.10	33.48	32.96	33.31	33.31	0.30%	3,243,847
Jun 26, 2026	33.47	34.14	32.96	33.21	33.21	-1.22%	4,682,803
Jun 25, 2026	34.14	34.69	33.40	33.62	33.62	-1.75%	7,061,980
Jun 24, 2026	33.32	34.59	33.16	34.22	34.22	3.04%	7,237,680
Jun 23, 2026	32.14	33.34	32.12	33.21	33.21	3.14%	5,566,633
Jun 22, 2026	31.37	32.39	31.28	32.20	32.20	2.29%	6,109,638
Jun 18, 2026	32.38	32.38	30.80	31.48	31.48	-3.32%	12,193,930
Jun 17, 2026	32.74	32.92	32.23	32.56	32.56	-1.06%	5,513,061
Jun 16, 2026	33.58	33.70	32.80	32.91	32.91	-2.32%	5,255,589
Jun 15, 2026	34.91	35.25	33.62	33.69	33.69	-2.71%	4,970,947
Jun 12, 2026	34.81	34.88	33.88	34.63	34.63	0.20%	5,627,178
Jun 11, 2026	34.01	34.74	33.99	34.56	34.56	2.92%	7,171,220
Jun 10, 2026	34.02	34.20	33.48	33.58	33.58	-2.53%	3,848,695
Jun 9, 2026	33.48	34.48	32.91	34.45	34.45	3.58%	5,897,375
Jun 8, 2026	34.35	34.95	33.07	33.26	33.26	-2.72%	5,697,768
Jun 5, 2026	34.30	35.01	34.09	34.19	34.19	-0.70%	5,345,360
Jun 4, 2026	33.07	34.48	33.00	34.43	34.43	4.87%	4,689,363
Jun 3, 2026	32.83	32.98	32.37	32.83	32.83	-0.76%	4,909,164
Jun 2, 2026	34.15	34.15	32.51	33.08	33.08	-4.50%	10,261,091
Jun 1, 2026	34.64	34.77	33.84	34.64	34.64	-1.93%	6,032,488
May 29, 2026	34.79	35.47	34.52	35.32	35.32	2.32%	13,999,857
May 28, 2026	34.18	34.84	33.69	34.52	34.52	-0.12%	3,493,702
May 27, 2026	34.65	35.15	34.40	34.56	34.56	-0.14%	4,356,302
May 26, 2026	34.54	34.93	34.16	34.61	34.61	1.58%	4,109,593
May 22, 2026	34.29	34.85	34.02	34.07	34.07	-0.26%	2,655,695
May 21, 2026	34.10	34.37	33.75	34.16	34.16	-0.47%	4,220,780
May 20, 2026	34.24	34.55	34.08	34.32	34.32	0.73%	6,256,807