Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	40.22	42.02	40.12	41.48	41.48	5.67%	5,434,811
Oct 8, 2026	38.84	39.64	38.25	39.25	39.25	0.18%	5,823,036
Oct 7, 2026	38.93	39.39	38.65	39.18	39.18	0.13%	3,358,605
Oct 6, 2026	39.65	39.93	38.85	39.13	39.13	-1.34%	5,713,828
Oct 5, 2026	39.44	40.03	39.27	39.66	39.66	0.33%	4,147,592
Oct 2, 2026	39.31	39.81	39.05	39.53	39.53	0.56%	4,752,145
Oct 1, 2026	39.50	39.58	38.52	39.31	39.31	-0.73%	5,952,295
Sep 30, 2026	40.20	40.28	39.22	39.60	39.60	-0.53%	5,609,882
Sep 29, 2026	38.90	40.24	38.67	39.81	39.81	2.39%	6,691,317
Sep 28, 2026	38.36	39.11	38.30	38.88	38.88	-0.79%	4,178,160
Sep 25, 2026	40.10	40.25	38.93	39.19	39.19	-2.56%	3,739,123
Sep 24, 2026	38.74	40.31	38.63	40.22	40.22	3.10%	7,662,411
Sep 23, 2026	39.68	40.09	38.92	39.01	39.01	-1.29%	6,100,806
Sep 22, 2026	39.45	40.14	39.05	39.52	39.52	-1.35%	4,542,554
Sep 21, 2026	39.09	40.79	38.36	40.06	40.06	2.77%	5,793,147
Sep 18, 2026	38.90	39.38	38.66	38.98	38.98	-0.54%	5,471,442
Sep 17, 2026	38.96	39.70	38.71	39.19	39.19	1.71%	5,521,445
Sep 16, 2026	39.02	39.52	38.32	38.53	38.53	-1.83%	4,821,843
Sep 15, 2026	38.71	39.49	38.11	39.25	39.25	1.37%	7,127,917
Sep 14, 2026	37.66	39.22	37.00	38.72	38.72	4.39%	4,381,992
Sep 11, 2026	36.46	37.11	36.06	37.09	37.09	2.04%	2,844,418
Sep 10, 2026	36.37	36.75	36.04	36.35	36.35	-1.36%	4,014,359
Sep 9, 2026	36.82	37.32	36.47	36.85	36.85	0.24%	3,830,056
Sep 8, 2026	35.89	36.97	35.42	36.76	36.76	1.10%	4,623,934
Sep 4, 2026	36.40	36.93	36.13	36.36	36.36	-0.71%	7,385,771
Sep 3, 2026	37.98	38.06	36.33	36.62	36.62	-2.32%	3,618,036
Sep 2, 2026	36.65	37.59	35.74	37.49	37.49	3.59%	7,660,247
Sep 1, 2026	36.52	36.55	35.85	36.19	36.19	0.39%	3,515,510
Aug 31, 2026	36.17	36.34	35.62	36.05	36.05	-1.07%	5,591,213
Aug 28, 2026	37.37	37.42	36.37	36.44	36.44	-3.14%	3,138,846
Aug 27, 2026	37.72	38.37	37.54	37.62	37.62	-0.79%	4,720,970
Aug 26, 2026	37.70	38.06	37.07	37.92	37.92	-0.47%	4,815,859
Aug 25, 2026	37.13	38.11	37.09	38.10	38.10	3.17%	5,276,549
Aug 24, 2026	37.30	37.32	36.75	36.93	36.93	-1.10%	3,338,112
Aug 21, 2026	36.79	37.75	36.65	37.34	37.34	1.44%	4,014,127
Aug 20, 2026	37.12	37.35	36.74	36.81	36.81	-1.76%	4,492,236
Aug 19, 2026	37.00	37.83	36.60	37.47	37.47	2.43%	7,964,221
Aug 18, 2026	36.47	37.25	36.34	36.58	36.58	0.33%	6,197,195
Aug 17, 2026	36.53	36.78	35.99	36.46	36.46	-0.84%	3,583,328
Aug 14, 2026	36.26	36.81	36.09	36.77	36.77	0.68%	2,329,367
Aug 13, 2026	36.90	37.39	36.46	36.52	36.52	-0.60%	7,604,766
Aug 12, 2026	36.80	37.24	36.44	36.74	36.74	0.71%	5,691,846
Aug 11, 2026	36.17	36.98	36.13	36.48	36.48	0.94%	7,754,276
Aug 10, 2026	35.03	36.14	35.00	36.14	36.14	2.21%	5,591,457
Aug 7, 2026	35.00	35.77	34.87	35.36	35.36	1.58%	4,250,596
Aug 6, 2026	34.54	34.92	34.38	34.81	34.81	0.26%	4,131,912
Aug 5, 2026	34.25	34.98	33.89	34.72	34.72	0.84%	4,961,456
Aug 4, 2026	34.62	34.65	34.05	34.43	34.43	-0.09%	4,899,520
Aug 3, 2026	35.00	35.07	33.78	34.46	34.46	-1.57%	5,680,439
Jul 31, 2026	35.60	35.66	34.56	35.01	35.01	-1.13%	4,675,129