Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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