Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.54	34.65	34.16	34.82	-	2.20%	1,606,744
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
May 19, 2026	34.00	34.23	33.69	34.07	34.07	0.12%	3,021,367
May 18, 2026	34.15	34.98	33.84	34.03	34.03	-0.76%	4,963,419
May 15, 2026	34.79	34.88	33.61	34.29	34.29	-2.89%	6,694,884
May 14, 2026	36.01	36.08	35.06	35.31	35.31	-2.59%	5,522,628
May 13, 2026	35.80	36.38	35.42	36.25	36.25	1.23%	4,458,384
May 12, 2026	35.37	35.84	34.91	35.81	35.81	-0.08%	4,625,487
May 11, 2026	35.71	36.43	35.68	35.84	35.84	0.31%	5,872,125
May 8, 2026	36.26	36.33	35.43	35.73	35.73	-0.78%	8,220,835
May 7, 2026	36.42	36.99	35.59	36.01	36.01	-0.91%	10,802,320
May 6, 2026	36.37	36.52	35.62	36.34	36.34	1.34%	6,915,075
May 5, 2026	35.52	35.97	35.08	35.86	35.86	1.44%	6,250,081
May 4, 2026	35.04	35.98	35.02	35.35	35.35	1.14%	7,514,271
May 1, 2026	35.16	35.18	34.51	34.95	34.95	-0.34%	6,629,922
Apr 30, 2026	36.02	36.02	34.64	35.07	35.07	-0.88%	16,090,261
Apr 29, 2026	34.00	35.62	33.92	35.38	35.38	11.89%	22,287,058
Apr 28, 2026	31.19	31.84	31.09	31.62	31.62	1.15%	9,307,320
Apr 27, 2026	30.65	31.66	30.58	31.26	31.26	2.02%	8,072,965
Apr 24, 2026	31.26	31.45	30.02	30.64	30.64	-1.83%	4,826,802
Apr 23, 2026	30.95	31.27	30.64	31.21	31.21	-0.03%	3,606,169
Apr 22, 2026	31.50	31.68	30.89	31.22	31.22	-0.22%	3,511,630
Apr 21, 2026	32.04	32.04	31.24	31.29	31.29	-2.28%	3,728,475
Apr 20, 2026	32.27	32.44	32.01	32.02	32.02	-1.17%	4,963,535
Apr 17, 2026	31.30	32.81	31.27	32.40	32.40	3.65%	4,512,288
Apr 16, 2026	31.72	31.75	31.21	31.26	31.26	-1.11%	4,682,232
Apr 15, 2026	31.49	31.67	31.10	31.61	31.61	-0.50%	3,318,608
Apr 14, 2026	31.30	31.95	31.29	31.77	31.77	1.99%	4,292,401
Apr 13, 2026	30.66	31.20	30.41	31.15	31.15	1.07%	3,056,236
Apr 10, 2026	31.26	31.39	30.58	30.82	30.82	-0.45%	4,276,659
Apr 9, 2026	30.45	31.00	30.22	30.96	30.96	1.44%	3,425,055
Apr 8, 2026	30.11	30.75	29.97	30.52	30.52	4.06%	6,122,402
Apr 7, 2026	29.25	29.58	28.94	29.33	29.33	-1.64%	5,703,266
Apr 6, 2026	29.09	30.00	27.93	29.82	29.82	-0.86%	4,294,271
Apr 2, 2026	29.45	30.35	29.40	30.08	30.08	-0.56%	2,843,879
Apr 1, 2026	30.48	30.71	30.10	30.25	30.25	0.43%	4,578,901
Mar 31, 2026	28.77	30.15	28.71	30.12	30.12	6.24%	6,556,708
Mar 30, 2026	28.86	29.04	28.29	28.35	28.35	-1.36%	4,984,851
Mar 27, 2026	29.40	29.52	28.63	28.74	28.74	-3.49%	5,572,794
Mar 26, 2026	29.04	29.84	29.01	29.78	29.78	1.09%	7,065,098
Mar 25, 2026	29.35	30.42	29.28	29.46	29.46	1.10%	8,170,957
Mar 24, 2026	28.51	29.25	28.30	29.14	29.14	1.29%	8,218,681
Mar 23, 2026	28.94	29.39	28.65	28.77	28.77	0.14%	5,134,978
Mar 20, 2026	29.64	29.76	28.51	28.73	28.73	-2.41%	6,292,907
Mar 19, 2026	29.25	29.77	28.89	29.44	29.44	-0.57%	8,758,950
Mar 18, 2026	29.94	30.24	29.54	29.61	29.61	-1.60%	6,112,331
Mar 17, 2026	29.63	30.30	29.49	30.09	30.09	2.14%	9,528,777
Mar 16, 2026	28.99	29.73	28.85	29.46	29.46	3.12%	8,366,994