Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,610
+60 (0.57%)
At close: Feb 27, 2026
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10,530.00 | 10,630.00 | 10,370.00 | 10,610.00 | 10,610.00 | 0.57% | 941,789 |
| Feb 26, 2026 | 10,450.00 | 10,590.00 | 10,360.00 | 10,550.00 | 10,550.00 | 0.48% | 889,654 |
| Feb 25, 2026 | 10,560.00 | 10,590.00 | 10,430.00 | 10,500.00 | 10,500.00 | -0.94% | 781,729 |
| Feb 24, 2026 | 10,510.00 | 10,610.00 | 10,400.00 | 10,600.00 | 10,600.00 | 0.86% | 670,309 |
| Feb 23, 2026 | 10,650.00 | 10,650.00 | 10,510.00 | 10,510.00 | 10,510.00 | -2.05% | 579,554 |
| Feb 20, 2026 | 10,720.00 | 10,820.00 | 10,650.00 | 10,730.00 | 10,730.00 | 0.85% | 1,316,825 |
| Feb 19, 2026 | 10,590.00 | 10,690.00 | 10,530.00 | 10,640.00 | 10,640.00 | - | 1,165,596 |
| Feb 18, 2026 | 10,720.00 | 10,730.00 | 10,470.00 | 10,640.00 | 10,640.00 | -0.93% | 1,120,108 |
| Feb 17, 2026 | 10,530.00 | 11,020.00 | 10,410.00 | 10,740.00 | 10,740.00 | 1.99% | 2,144,499 |
| Feb 16, 2026 | 10,600.00 | 10,610.00 | 10,430.00 | 10,530.00 | 10,530.00 | 0.77% | 602,357 |
| Feb 13, 2026 | 10,370.00 | 10,520.00 | 10,330.00 | 10,450.00 | 10,450.00 | 0.67% | 470,473 |
| Feb 12, 2026 | 10,560.00 | 10,620.00 | 10,360.00 | 10,380.00 | 10,380.00 | -1.14% | 774,401 |
| Feb 11, 2026 | 10,650.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.32% | 817,314 |
| Feb 10, 2026 | 10,650.00 | 10,720.00 | 10,510.00 | 10,640.00 | 10,640.00 | -0.19% | 1,321,072 |
| Feb 9, 2026 | 10,840.00 | 10,840.00 | 10,580.00 | 10,660.00 | 10,660.00 | -1.48% | 1,016,309 |
| Feb 6, 2026 | 10,750.00 | 10,890.00 | 10,680.00 | 10,820.00 | 10,820.00 | 1.31% | 803,319 |
| Feb 5, 2026 | 10,900.00 | 10,990.00 | 10,680.00 | 10,680.00 | 10,680.00 | -5.40% | 13,501,520 |
| Feb 4, 2026 | 11,150.00 | 11,320.00 | 11,080.00 | 11,290.00 | 11,290.00 | -0.53% | 1,408,021 |
| Feb 3, 2026 | 10,950.00 | 11,350.00 | 10,880.00 | 11,350.00 | 11,350.00 | 5.09% | 1,574,789 |
| Feb 2, 2026 | 10,500.00 | 10,800.00 | 10,460.00 | 10,800.00 | 10,800.00 | 6.93% | 1,960,900 |
| Jan 30, 2026 | 10,100.00 | 10,140.00 | 9,981.00 | 10,100.00 | 10,100.00 | -0.69% | 761,293 |
| Jan 29, 2026 | 10,150.00 | 10,300.00 | 10,070.00 | 10,170.00 | 10,170.00 | 2.82% | 1,498,165 |
| Jan 28, 2026 | 9,777.00 | 10,160.00 | 9,450.00 | 9,891.00 | 9,891.00 | -0.65% | 3,459,644 |
| Jan 27, 2026 | 9,997.00 | 10,080.00 | 9,929.00 | 9,956.00 | 9,956.00 | 0.46% | 1,142,801 |
| Jan 26, 2026 | 10,050.00 | 10,050.00 | 9,867.00 | 9,910.00 | 9,910.00 | -0.50% | 1,284,027 |
| Jan 23, 2026 | 9,985.00 | 10,040.00 | 9,930.00 | 9,960.00 | 9,960.00 | 0.36% | 1,942,350 |
| Jan 22, 2026 | 9,930.00 | 9,968.00 | 9,851.00 | 9,924.00 | 9,924.00 | -0.75% | 1,038,913 |
| Jan 21, 2026 | 9,962.00 | 10,040.00 | 9,832.00 | 9,999.00 | 9,999.00 | 0.37% | 1,234,411 |
| Jan 20, 2026 | 9,913.00 | 9,964.00 | 9,632.00 | 9,962.00 | 9,962.00 | -0.17% | 1,933,387 |
| Jan 19, 2026 | 9,955.00 | 9,990.00 | 9,916.00 | 9,979.00 | 9,979.00 | -1.68% | 1,302,369 |
| Jan 16, 2026 | 10,180.00 | 10,180.00 | 10,110.00 | 10,150.00 | 10,150.00 | - | 659,712 |
| Jan 15, 2026 | 10,300.00 | 10,340.00 | 10,080.00 | 10,150.00 | 10,150.00 | -0.49% | 1,421,066 |
| Jan 14, 2026 | 10,120.00 | 10,310.00 | 10,060.00 | 10,200.00 | 10,200.00 | 0.69% | 1,420,105 |
| Jan 13, 2026 | 10,390.00 | 10,440.00 | 10,090.00 | 10,130.00 | 10,130.00 | -2.60% | 1,441,017 |
| Jan 12, 2026 | 10,300.00 | 11,100.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 4,012,791 |
| Jan 9, 2026 | 10,330.00 | 10,400.00 | 10,270.00 | 10,400.00 | 10,400.00 | 0.78% | 557,524 |
| Jan 8, 2026 | 10,230.00 | 10,480.00 | 10,230.00 | 10,320.00 | 10,320.00 | 0.19% | 1,313,614 |
| Jan 7, 2026 | 10,250.00 | 10,500.00 | 10,220.00 | 10,300.00 | 10,300.00 | -0.10% | 2,166,823 |
| Jan 6, 2026 | 9,780.00 | 10,440.00 | 9,673.00 | 10,310.00 | 10,310.00 | 6.60% | 2,016,838 |
| Jan 5, 2026 | 9,910.00 | 9,910.00 | 9,662.00 | 9,672.00 | 9,672.00 | -2.82% | 1,743,947 |
| Jan 1, 2026 | 9,900.00 | 9,979.00 | 9,845.00 | 9,953.00 | 9,953.00 | -1.36% | 1,002,062 |
| Dec 31, 2025 | 9,989.00 | 10,090.00 | 9,915.00 | 10,090.00 | 10,090.00 | 0.20% | 1,288,184 |
| Dec 30, 2025 | 10,080.00 | 10,100.00 | 9,992.00 | 10,070.00 | 10,070.00 | 0.40% | 780,458 |
| Dec 29, 2025 | 10,120.00 | 10,160.00 | 9,948.00 | 10,030.00 | 10,030.00 | -0.89% | 897,526 |
| Dec 28, 2025 | 10,000.00 | 10,150.00 | 9,997.00 | 10,120.00 | 10,120.00 | 1.20% | 761,452 |
| Dec 25, 2025 | 10,130.00 | 10,170.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.79% | 1,384,820 |
| Dec 24, 2025 | 10,100.00 | 10,240.00 | 10,050.00 | 10,080.00 | 10,080.00 | 0.50% | 1,008,880 |
| Dec 23, 2025 | 9,973.00 | 10,220.00 | 9,969.00 | 10,030.00 | 10,030.00 | 1.52% | 1,522,148 |
| Dec 22, 2025 | 9,700.00 | 9,938.00 | 9,700.00 | 9,880.00 | 9,880.00 | 2.62% | 962,137 |
| Dec 21, 2025 | 9,720.00 | 9,744.00 | 9,628.00 | 9,628.00 | 9,628.00 | -0.38% | 319,891 |
| Dec 18, 2025 | 9,800.00 | 9,809.00 | 9,665.00 | 9,665.00 | 9,665.00 | -0.63% | 1,630,248 |
| Dec 17, 2025 | 9,690.00 | 9,849.00 | 9,674.00 | 9,726.00 | 9,726.00 | 0.69% | 855,342 |
| Dec 16, 2025 | 9,638.00 | 9,824.00 | 9,599.00 | 9,659.00 | 9,659.00 | -0.11% | 1,352,788 |
| Dec 15, 2025 | 9,590.00 | 9,750.00 | 9,540.00 | 9,670.00 | 9,670.00 | 0.83% | 1,061,458 |
| Dec 14, 2025 | 9,588.00 | 9,604.00 | 9,551.00 | 9,590.00 | 9,590.00 | 0.02% | 578,708 |
| Dec 11, 2025 | 9,580.00 | 9,604.00 | 9,480.00 | 9,588.00 | 9,588.00 | 2.00% | 1,607,355 |
| Dec 10, 2025 | 9,260.00 | 9,535.00 | 9,243.00 | 9,400.00 | 9,400.00 | 0.86% | 3,456,355 |
| Dec 9, 2025 | 9,164.00 | 9,406.00 | 9,151.00 | 9,320.00 | 9,320.00 | 2.75% | 3,322,629 |
| Dec 8, 2025 | 9,270.00 | 9,360.00 | 9,046.00 | 9,071.00 | 9,071.00 | -2.16% | 1,097,596 |
| Dec 7, 2025 | 9,227.00 | 9,281.00 | 9,189.00 | 9,271.00 | 9,271.00 | 1.27% | 571,566 |
| Dec 4, 2025 | 9,005.00 | 9,166.00 | 8,967.00 | 9,155.00 | 9,155.00 | 2.97% | 1,493,772 |
| Dec 3, 2025 | 8,740.00 | 8,891.00 | 8,687.00 | 8,891.00 | 8,891.00 | 1.72% | 1,186,567 |
| Dec 2, 2025 | 8,754.00 | 8,892.00 | 8,712.00 | 8,741.00 | 8,741.00 | 1.26% | 1,662,219 |
| Dec 1, 2025 | 8,680.00 | 8,728.00 | 8,600.00 | 8,632.00 | 8,632.00 | -0.78% | 1,493,836 |
| Nov 30, 2025 | 8,745.00 | 8,766.00 | 8,658.00 | 8,700.00 | 8,700.00 | 1.91% | 611,797 |
| Nov 27, 2025 | 8,587.00 | 8,600.00 | 8,524.00 | 8,537.00 | 8,537.00 | -0.58% | 1,443,297 |
| Nov 26, 2025 | 8,289.00 | 8,598.00 | 8,283.00 | 8,587.00 | 8,587.00 | 4.24% | 1,835,191 |
| Nov 25, 2025 | 8,139.00 | 8,296.00 | 8,077.00 | 8,238.00 | 8,238.00 | 0.75% | 997,547 |
| Nov 24, 2025 | 7,915.00 | 8,177.00 | 7,915.00 | 8,177.00 | 8,177.00 | 3.49% | 3,144,735 |
| Nov 23, 2025 | 7,990.00 | 7,995.00 | 7,892.00 | 7,901.00 | 7,901.00 | -1.53% | 468,396 |
| Nov 20, 2025 | 8,017.00 | 8,103.00 | 7,941.00 | 8,024.00 | 8,024.00 | -1.01% | 1,004,504 |
| Nov 19, 2025 | 8,160.00 | 8,228.00 | 8,058.00 | 8,106.00 | 8,106.00 | 0.38% | 975,262 |
| Nov 18, 2025 | 8,015.00 | 8,075.00 | 7,966.00 | 8,075.00 | 8,075.00 | -2.04% | 1,693,148 |
| Nov 17, 2025 | 8,230.00 | 8,280.00 | 8,166.00 | 8,243.00 | 8,243.00 | 0.16% | 841,792 |
| Nov 16, 2025 | 8,200.00 | 8,280.00 | 8,200.00 | 8,230.00 | 8,230.00 | -2.47% | 498,307 |
| Nov 13, 2025 | 8,236.00 | 8,480.00 | 8,211.00 | 8,438.00 | 8,438.00 | 2.47% | 1,661,810 |
| Nov 12, 2025 | 8,060.00 | 8,299.00 | 8,031.00 | 8,235.00 | 8,235.00 | 2.54% | 1,937,982 |
| Nov 11, 2025 | 7,888.00 | 8,038.00 | 7,732.00 | 8,031.00 | 8,031.00 | 2.48% | 2,605,113 |
| Nov 10, 2025 | 7,762.00 | 7,877.00 | 7,762.00 | 7,837.00 | 7,837.00 | 0.99% | 1,216,938 |
| Nov 9, 2025 | 7,818.00 | 7,824.00 | 7,739.00 | 7,760.00 | 7,760.00 | -1.91% | 680,822 |
| Nov 6, 2025 | 7,944.00 | 8,013.00 | 7,721.00 | 7,911.00 | 7,911.00 | 0.56% | 10,470,440 |
| Nov 5, 2025 | 6,713.00 | 7,935.00 | 6,713.00 | 7,867.00 | 7,867.00 | 17.19% | 5,590,337 |
| Nov 4, 2025 | 6,700.00 | 6,742.00 | 6,625.00 | 6,713.00 | 6,713.00 | -0.21% | 2,119,045 |
| Nov 3, 2025 | 6,623.00 | 6,830.00 | 6,623.00 | 6,727.00 | 6,727.00 | 0.90% | 2,459,969 |
| Nov 2, 2025 | 6,670.00 | 6,687.00 | 6,609.00 | 6,667.00 | 6,667.00 | 1.23% | 553,888 |
| Oct 30, 2025 | 6,600.00 | 6,636.00 | 6,523.00 | 6,586.00 | 6,586.00 | -1.27% | 3,051,054 |
| Oct 29, 2025 | 6,410.00 | 6,713.00 | 6,410.00 | 6,671.00 | 6,671.00 | 4.23% | 1,487,978 |
| Oct 28, 2025 | 6,420.00 | 6,468.00 | 6,282.00 | 6,400.00 | 6,400.00 | 0.57% | 1,741,973 |
| Oct 27, 2025 | 6,300.00 | 6,414.00 | 6,210.00 | 6,364.00 | 6,364.00 | 1.02% | 1,994,109 |
| Oct 26, 2025 | 6,245.00 | 6,310.00 | 6,207.00 | 6,300.00 | 6,300.00 | 0.77% | 368,107 |
| Oct 23, 2025 | 6,261.00 | 6,388.00 | 6,240.00 | 6,252.00 | 6,252.00 | -0.89% | 1,888,515 |
| Oct 22, 2025 | 6,300.00 | 6,339.00 | 6,257.00 | 6,308.00 | 6,308.00 | -0.27% | 2,009,771 |
| Oct 21, 2025 | 6,405.00 | 6,420.00 | 6,271.00 | 6,325.00 | 6,325.00 | -0.44% | 1,245,355 |
| Oct 20, 2025 | 6,420.00 | 6,448.00 | 6,312.00 | 6,353.00 | 6,353.00 | -0.92% | 951,904 |
| Oct 19, 2025 | 6,397.00 | 6,437.00 | 6,397.00 | 6,412.00 | 6,412.00 | -2.38% | 678,590 |
| Oct 16, 2025 | 6,530.00 | 6,610.00 | 6,528.00 | 6,568.00 | 6,568.00 | 0.18% | 1,346,260 |
| Oct 15, 2025 | 6,631.00 | 6,703.00 | 6,505.00 | 6,556.00 | 6,556.00 | -1.12% | 1,696,092 |
| Oct 12, 2025 | 6,620.00 | 6,738.00 | 6,620.00 | 6,630.00 | 6,630.00 | -0.76% | 956,744 |
| Oct 9, 2025 | 6,678.00 | 6,769.00 | 6,669.00 | 6,681.00 | 6,681.00 | -0.45% | 1,717,676 |
| Oct 8, 2025 | 6,580.00 | 6,732.00 | 6,578.00 | 6,711.00 | 6,711.00 | 1.07% | 764,080 |