Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,155.00
+264.00 (2.97%)
At close: Dec 4, 2025
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 5, 2025 | 6,620.00 | 6,644.00 | 6,575.00 | 6,640.00 | 6,640.00 | 3.11% | 1,186,658 |
| Sep 30, 2025 | 6,330.00 | 6,477.00 | 6,318.00 | 6,440.00 | 6,440.00 | 3.55% | 2,497,762 |
| Sep 29, 2025 | 6,250.00 | 6,263.00 | 6,160.00 | 6,219.00 | 6,219.00 | 0.13% | 1,963,430 |
| Sep 28, 2025 | 6,179.00 | 6,260.00 | 6,175.00 | 6,211.00 | 6,211.00 | -2.02% | 1,129,918 |
| Sep 25, 2025 | 6,470.00 | 6,488.00 | 6,314.00 | 6,339.00 | 6,339.00 | 3.75% | 2,867,964 |
| Sep 21, 2025 | 6,126.00 | 6,140.00 | 6,082.00 | 6,110.00 | 6,110.00 | -0.73% | 872,443 |
| Sep 18, 2025 | 6,170.00 | 6,270.00 | 6,155.00 | 6,155.00 | 6,155.00 | -1.90% | 2,388,345 |
| Sep 17, 2025 | 6,247.00 | 6,290.00 | 6,115.00 | 6,274.00 | 6,274.00 | 0.05% | 1,439,926 |
| Sep 16, 2025 | 6,317.00 | 6,371.00 | 6,258.00 | 6,271.00 | 6,271.00 | -3.60% | 2,236,531 |
| Sep 15, 2025 | 6,616.00 | 6,641.00 | 6,498.00 | 6,505.00 | 6,505.00 | -1.68% | 1,026,813 |
| Sep 14, 2025 | 6,621.00 | 6,635.00 | 6,604.00 | 6,616.00 | 6,616.00 | 0.49% | 344,633 |
| Sep 11, 2025 | 6,540.00 | 6,602.00 | 6,483.00 | 6,584.00 | 6,584.00 | 0.26% | 1,522,912 |
| Sep 10, 2025 | 6,578.00 | 6,648.00 | 6,562.00 | 6,567.00 | 6,567.00 | 0.32% | 1,314,156 |
| Sep 9, 2025 | 6,412.00 | 6,628.00 | 6,385.00 | 6,546.00 | 6,546.00 | 3.58% | 2,079,418 |
| Sep 8, 2025 | 6,374.00 | 6,390.00 | 6,254.00 | 6,320.00 | 6,320.00 | -0.66% | 1,102,277 |
| Sep 7, 2025 | 6,350.00 | 6,380.00 | 6,344.00 | 6,362.00 | 6,362.00 | 1.39% | 324,305 |
| Sep 4, 2025 | 6,350.00 | 6,376.00 | 6,241.00 | 6,275.00 | 6,275.00 | -1.03% | 793,947 |
| Sep 3, 2025 | 6,318.00 | 6,399.00 | 6,293.00 | 6,340.00 | 6,340.00 | 0.75% | 1,055,027 |
| Sep 2, 2025 | 6,165.00 | 6,298.00 | 6,149.00 | 6,293.00 | 6,293.00 | 2.33% | 1,610,943 |
| Sep 1, 2025 | 6,132.00 | 6,196.00 | 6,125.00 | 6,150.00 | 6,150.00 | -0.13% | 598,509 |
| Aug 31, 2025 | 6,140.00 | 6,158.00 | 6,122.00 | 6,158.00 | 6,158.00 | 2.60% | 469,067 |
| Aug 28, 2025 | 6,129.00 | 6,398.00 | 6,002.00 | 6,002.00 | 6,002.00 | -1.07% | 4,815,159 |
| Aug 27, 2025 | 6,099.00 | 6,205.00 | 6,066.00 | 6,067.00 | 6,067.00 | 1.05% | 1,157,098 |
| Aug 26, 2025 | 6,125.00 | 6,141.00 | 5,990.00 | 6,004.00 | 6,004.00 | -3.55% | 2,461,124 |
| Aug 25, 2025 | 6,225.00 | 6,257.00 | 6,157.00 | 6,225.00 | 6,225.00 | 0.08% | 1,335,902 |
| Aug 24, 2025 | 6,258.00 | 6,258.00 | 6,185.00 | 6,220.00 | 6,220.00 | -0.62% | 702,977 |
| Aug 21, 2025 | 6,041.00 | 6,259.00 | 6,009.00 | 6,259.00 | 6,259.00 | 4.63% | 1,362,549 |
| Aug 20, 2025 | 6,000.00 | 6,021.00 | 5,966.00 | 5,982.00 | 5,982.00 | -2.73% | 1,614,218 |
| Aug 19, 2025 | 6,130.00 | 6,197.00 | 6,116.00 | 6,150.00 | 6,150.00 | -0.36% | 1,525,273 |
| Aug 18, 2025 | 6,102.00 | 6,214.00 | 6,082.00 | 6,172.00 | 6,172.00 | 1.15% | 1,624,748 |
| Aug 17, 2025 | 6,048.00 | 6,150.00 | 6,041.00 | 6,102.00 | 6,102.00 | 3.11% | 905,080 |
| Aug 14, 2025 | 5,835.00 | 6,020.00 | 5,835.00 | 5,918.00 | 5,918.00 | 3.21% | 3,875,838 |
| Aug 13, 2025 | 5,650.00 | 5,735.00 | 5,606.00 | 5,734.00 | 5,734.00 | 2.14% | 1,005,230 |
| Aug 12, 2025 | 5,646.00 | 5,675.00 | 5,580.00 | 5,614.00 | 5,614.00 | -0.02% | 1,005,785 |
| Aug 11, 2025 | 5,600.00 | 5,651.00 | 5,572.00 | 5,615.00 | 5,615.00 | 0.27% | 1,546,435 |
| Aug 10, 2025 | 5,647.00 | 5,653.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.72% | 487,640 |
| Aug 7, 2025 | 5,531.00 | 5,649.00 | 5,531.00 | 5,560.00 | 5,560.00 | 1.15% | 12,899,580 |
| Aug 6, 2025 | 5,470.00 | 5,543.00 | 5,434.00 | 5,497.00 | 5,497.00 | 0.38% | 4,314,190 |
| Aug 5, 2025 | 5,420.00 | 5,510.00 | 5,395.00 | 5,476.00 | 5,476.00 | 1.90% | 4,157,814 |
| Aug 4, 2025 | 5,336.00 | 5,544.00 | 5,305.00 | 5,374.00 | 5,374.00 | -3.95% | 7,236,990 |
| Jul 31, 2025 | 5,722.00 | 5,813.00 | 5,595.00 | 5,595.00 | 5,595.00 | -1.67% | 3,800,435 |
| Jul 30, 2025 | 5,599.00 | 5,790.00 | 5,440.00 | 5,690.00 | 5,690.00 | 2.34% | 4,705,816 |
| Jul 29, 2025 | 5,574.00 | 5,620.00 | 5,514.00 | 5,560.00 | 5,560.00 | -0.63% | 2,903,606 |
| Jul 28, 2025 | 5,666.00 | 5,726.00 | 5,562.00 | 5,595.00 | 5,595.00 | -0.78% | 2,394,522 |
| Jul 27, 2025 | 5,527.00 | 5,640.00 | 5,522.00 | 5,639.00 | 5,639.00 | 2.53% | 1,184,455 |
| Jul 24, 2025 | 5,461.00 | 5,570.00 | 5,461.00 | 5,500.00 | 5,500.00 | -0.99% | 4,465,187 |
| Jul 23, 2025 | 5,493.00 | 5,572.00 | 5,480.00 | 5,555.00 | 5,555.00 | 1.83% | 2,376,819 |
| Jul 22, 2025 | 5,500.00 | 5,514.00 | 5,425.00 | 5,455.00 | 5,455.00 | -0.76% | 2,015,217 |
| Jul 21, 2025 | 5,469.00 | 5,567.00 | 5,453.00 | 5,497.00 | 5,497.00 | 0.68% | 2,276,892 |
| Jul 20, 2025 | 5,426.00 | 5,462.00 | 5,426.00 | 5,460.00 | 5,460.00 | 0.70% | 671,679 |
| Jul 17, 2025 | 5,420.00 | 5,450.00 | 5,390.00 | 5,422.00 | 5,422.00 | 0.07% | 1,497,387 |
| Jul 16, 2025 | 5,440.00 | 5,454.00 | 5,380.00 | 5,418.00 | 5,418.00 | -1.85% | 1,340,840 |
| Jul 15, 2025 | 5,513.00 | 5,587.00 | 5,513.00 | 5,520.00 | 5,520.00 | -1.13% | 1,782,718 |
| Jul 14, 2025 | 5,525.00 | 5,644.00 | 5,506.00 | 5,583.00 | 5,583.00 | 1.32% | 1,533,232 |
| Jul 13, 2025 | 5,483.00 | 5,525.00 | 5,475.00 | 5,510.00 | 5,510.00 | -0.97% | 878,558 |
| Jul 10, 2025 | 5,531.00 | 5,606.00 | 5,514.00 | 5,564.00 | 5,564.00 | -1.40% | 1,859,875 |
| Jul 9, 2025 | 5,606.00 | 5,679.00 | 5,561.00 | 5,643.00 | 5,643.00 | -0.04% | 1,683,671 |
| Jul 8, 2025 | 5,670.00 | 5,699.00 | 5,610.00 | 5,645.00 | 5,645.00 | -1.22% | 1,819,158 |
| Jul 7, 2025 | 5,738.00 | 5,760.00 | 5,671.00 | 5,715.00 | 5,715.00 | -0.40% | 1,511,700 |
| Jul 6, 2025 | 5,721.00 | 5,753.00 | 5,690.00 | 5,738.00 | 5,738.00 | 0.30% | 671,163 |