Teva Pharmaceutical Industries Limited (TLV:TEVA)
Israel
· Delayed Price · Currency is ILS · Price in ILA 10,280
+914 (9.76%)
Apr 29, 2026, 5:29 PM IDT
TLV:TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,432.00 | 10,560.00 | 9,406.00 | 10,190.00 | - | 8.80% | 2,923,871 |
| Apr 28, 2026 | 9,330.00 | 9,440.00 | 9,253.00 | 9,366.00 | 9,366.00 | -0.26% | 1,109,727 |
| Apr 27, 2026 | 9,175.00 | 9,430.00 | 9,137.00 | 9,390.00 | 9,390.00 | 1.29% | 745,792 |
| Apr 24, 2026 | 9,236.00 | 9,369.00 | 9,236.00 | 9,270.00 | 9,270.00 | 0.77% | 1,406,202 |
| Apr 23, 2026 | 9,395.00 | 9,400.00 | 9,199.00 | 9,199.00 | 9,199.00 | -4.75% | 1,521,267 |
| Apr 20, 2026 | 9,551.00 | 9,695.00 | 9,475.00 | 9,658.00 | 9,658.00 | 3.07% | 1,029,839 |
| Apr 17, 2026 | 9,330.00 | 9,436.00 | 9,321.00 | 9,370.00 | 9,370.00 | -0.84% | 807,606 |
| Apr 16, 2026 | 9,530.00 | 9,669.00 | 9,415.00 | 9,449.00 | 9,449.00 | 0.14% | 1,200,914 |
| Apr 15, 2026 | 9,600.00 | 9,663.00 | 9,415.00 | 9,436.00 | 9,436.00 | -1.19% | 790,898 |
| Apr 14, 2026 | 9,400.00 | 9,559.00 | 9,400.00 | 9,550.00 | 9,550.00 | 2.19% | 1,212,891 |
| Apr 13, 2026 | 9,376.00 | 9,434.00 | 9,294.00 | 9,345.00 | 9,345.00 | -2.74% | 1,063,580 |
| Apr 10, 2026 | 9,490.00 | 9,618.00 | 9,488.00 | 9,608.00 | 9,608.00 | 2.76% | 897,079 |
| Apr 9, 2026 | 9,497.00 | 9,499.00 | 9,314.00 | 9,350.00 | 9,350.00 | -0.37% | 1,049,725 |
| Apr 6, 2026 | 9,358.00 | 9,448.00 | 9,346.00 | 9,385.00 | 9,385.00 | 0.59% | 501,751 |
| Apr 3, 2026 | 9,350.00 | 9,370.00 | 9,271.00 | 9,330.00 | 9,330.00 | 0.98% | 465,809 |
| Mar 31, 2026 | 8,920.00 | 9,317.00 | 8,920.00 | 9,239.00 | 9,239.00 | 1.47% | 936,648 |
| Mar 30, 2026 | 9,035.00 | 9,166.00 | 8,912.00 | 9,105.00 | 9,105.00 | -1.30% | 1,926,323 |
| Mar 27, 2026 | 9,195.00 | 9,310.00 | 9,179.00 | 9,225.00 | 9,225.00 | - | 1,649,058 |
| Mar 26, 2026 | 9,186.00 | 9,265.00 | 9,055.00 | 9,225.00 | 9,225.00 | -0.67% | 1,353,924 |
| Mar 25, 2026 | 9,095.00 | 9,472.00 | 9,009.00 | 9,287.00 | 9,287.00 | 4.11% | 1,855,894 |
| Mar 24, 2026 | 8,970.00 | 8,992.00 | 8,860.00 | 8,920.00 | 8,920.00 | -1.88% | 950,659 |
| Mar 23, 2026 | 9,042.00 | 9,149.00 | 8,970.00 | 9,091.00 | 9,091.00 | -1.27% | 1,389,902 |
| Mar 20, 2026 | 9,175.00 | 9,208.00 | 9,105.00 | 9,208.00 | 9,208.00 | 0.60% | 939,530 |
| Mar 19, 2026 | 9,275.00 | 9,300.00 | 9,099.00 | 9,153.00 | 9,153.00 | -1.32% | 765,465 |
| Mar 18, 2026 | 9,350.00 | 9,360.00 | 9,250.00 | 9,275.00 | 9,275.00 | -1.24% | 1,002,095 |
| Mar 17, 2026 | 9,218.00 | 9,391.00 | 9,136.00 | 9,391.00 | 9,391.00 | 3.20% | 1,173,005 |
| Mar 16, 2026 | 9,050.00 | 9,125.00 | 9,005.00 | 9,100.00 | 9,100.00 | -2.05% | 1,869,551 |
| Mar 13, 2026 | 9,149.00 | 9,300.00 | 9,118.00 | 9,290.00 | 9,290.00 | -0.90% | 491,223 |
| Mar 12, 2026 | 9,425.00 | 9,493.00 | 9,318.00 | 9,374.00 | 9,374.00 | -1.84% | 1,130,783 |
| Mar 11, 2026 | 9,700.00 | 9,763.00 | 9,550.00 | 9,550.00 | 9,550.00 | -2.24% | 1,521,094 |
| Mar 10, 2026 | 9,695.00 | 9,871.00 | 9,642.00 | 9,769.00 | 9,769.00 | 3.65% | 1,281,218 |
| Mar 9, 2026 | 9,560.00 | 9,622.00 | 9,300.00 | 9,425.00 | 9,425.00 | -4.82% | 3,048,940 |
| Mar 6, 2026 | 9,892.00 | 9,980.00 | 9,830.00 | 9,902.00 | 9,902.00 | 0.43% | 999,902 |
| Mar 5, 2026 | 10,160.00 | 10,230.00 | 9,681.00 | 9,860.00 | 9,860.00 | -1.99% | 1,784,846 |
| Mar 4, 2026 | 10,080.00 | 10,340.00 | 10,020.00 | 10,060.00 | 10,060.00 | -3.82% | 2,736,371 |
| Mar 2, 2026 | 10,690.00 | 10,690.00 | 10,460.00 | 10,460.00 | 10,460.00 | -1.41% | 1,815,390 |
| 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 |