Teva Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	34.91	35.25	33.96	33.99	-	-1.85%	1,525,579
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
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