Skip to main content
Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
28.46
+0.05 (0.18%)
At close: Dec 5, 2025, 4:00 PM EST
28.50
+0.04 (0.14%)
After-hours: Dec 5, 2025, 7:58 PM EST

Teva Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4028.6828.0028.4628.460.18%8,316,418
Dec 4, 202528.0028.4627.9628.4128.412.08%11,011,758
Dec 3, 202526.9327.9026.8427.8327.833.53%13,649,136
Dec 2, 202526.9927.0726.5326.8826.880.60%8,942,430
Dec 1, 202526.6026.7726.4626.7226.72-0.63%8,887,120
Nov 28, 202526.4726.9626.3926.8926.892.17%9,046,532
Nov 26, 202525.9026.4525.7426.3226.325.32%18,354,961
Nov 25, 202524.9725.1824.7824.9924.990.89%7,207,357
Nov 24, 202524.5024.9024.3424.7724.772.31%11,082,110
Nov 21, 202524.3324.8024.0124.2124.21-0.29%9,829,167
Nov 20, 202524.5924.8924.2124.2824.28-0.65%6,317,808
Nov 19, 202524.9724.9724.1724.4424.44-1.61%9,670,462
Nov 18, 202524.4325.0724.2224.8424.841.02%11,692,654
Nov 17, 202525.2625.5024.4824.5924.59-3.23%11,996,319
Nov 14, 202524.9525.6724.9025.4125.41-0.51%10,222,311
Nov 13, 202526.0026.3825.5025.5425.54-1.12%16,192,322
Nov 12, 202525.2125.8825.1925.8325.832.79%15,647,554
Nov 11, 202524.3825.3524.2825.1325.133.59%15,259,902
Nov 10, 202524.0724.5023.9824.2624.261.21%11,580,803
Nov 7, 202524.3824.4223.6123.9723.97-2.00%13,107,628
Nov 6, 202524.0524.8823.8724.4624.46-0.57%24,231,364
Nov 5, 202523.0625.0022.7024.6024.6020.23%56,470,122
Nov 4, 202520.2620.7220.1120.4620.46-0.29%10,956,651
Nov 3, 202520.6020.8820.3120.5220.520.20%10,630,108
Oct 31, 202520.1720.6019.9820.4820.482.25%9,384,389
Oct 30, 202520.1220.3820.0120.0320.03-0.99%6,198,342
Oct 29, 202519.9720.6219.8920.2320.232.28%17,115,520
Oct 28, 202519.6819.9819.2319.7819.780.87%9,490,659
Oct 27, 202519.1519.6819.0019.6119.613.48%8,653,535
Oct 24, 202519.0719.1918.8818.9518.95-0.37%5,211,430
Oct 23, 202519.0719.1918.8519.0219.020.26%5,700,685
Oct 22, 202518.9819.1918.8318.9718.97-0.11%11,060,155
Oct 21, 202519.2719.3018.9718.9918.99-2.21%8,037,148
Oct 20, 202519.2919.4519.0719.4219.420.57%5,324,782
Oct 17, 202519.4019.6919.0719.3119.31-1.63%7,731,290
Oct 16, 202519.8620.1019.6119.6319.63-0.76%10,048,908
Oct 15, 202519.9620.0219.7219.7819.78-1.64%8,627,295
Oct 14, 202519.8520.2719.6820.1120.110.45%6,550,555
Oct 13, 202520.1120.3719.8020.0220.02-0.05%7,509,734
Oct 10, 202520.0020.0519.7720.0320.03-0.05%8,204,439
Oct 9, 202520.6520.7119.7120.0420.04-0.84%9,878,169
Oct 8, 202520.2520.5720.0920.2120.210.70%13,132,973
Oct 7, 202519.9520.2819.9120.0720.070.55%5,017,897
Oct 6, 202520.0220.2319.8719.9619.96-0.25%9,328,201
Oct 3, 202520.1720.6119.9820.0120.01-0.20%10,344,183
Oct 2, 202520.0220.1019.8120.0520.05-0.05%6,508,883
Oct 1, 202520.1520.4619.9220.0620.06-0.69%13,339,804
Sep 30, 202519.3920.4319.2620.2020.205.32%19,946,530
Sep 29, 202518.4919.1818.4719.1819.184.58%8,250,847
Sep 26, 202518.5018.7118.2718.3418.34-0.11%10,255,398
Sep 25, 202519.0919.1018.2118.3618.36-4.72%10,371,525
Sep 24, 202519.4519.4519.1619.2719.27-0.93%9,134,326
Sep 23, 202518.9219.8918.8019.4519.453.07%12,890,394
Sep 22, 202518.5019.5718.5018.8718.872.83%14,994,304
Sep 19, 202518.4918.5918.2618.3518.35-0.54%7,436,579
Sep 18, 202518.4818.6618.2118.4518.450.38%9,224,045
Sep 17, 202518.2718.7718.2718.3818.38-1.61%9,807,491
Sep 16, 202518.9118.9318.6218.6818.68-1.11%11,249,317
Sep 15, 202519.6419.6718.8618.8918.89-5.22%12,257,488
Sep 12, 202519.7819.9819.6019.9319.930.20%9,142,283
Sep 11, 202519.6119.9419.4819.8919.891.64%9,107,452
Sep 10, 202519.7519.9519.4019.5719.57-0.56%9,599,600
Sep 9, 202519.5219.7819.3219.6819.681.97%12,965,206
Sep 8, 202518.9319.3618.7719.3019.301.85%12,284,240
Sep 5, 202518.4718.9618.4618.9518.952.54%7,808,948
Sep 4, 202518.7618.8018.4818.4818.48-1.49%7,373,501
Sep 3, 202518.8018.9618.5518.7618.760.05%8,969,218
Sep 2, 202518.2018.8418.1418.7518.752.01%13,566,873
Aug 29, 202518.0118.4617.9418.3818.381.88%7,159,126
Aug 28, 202518.4218.4217.8918.0418.04-0.06%7,832,094
Aug 27, 202518.2218.2617.9618.0518.05-0.55%8,582,055
Aug 26, 202518.0918.1917.8218.1518.150.17%10,836,469
Aug 25, 202518.4518.5318.1218.1218.12-1.84%7,143,963
Aug 22, 202518.9519.1018.3118.4618.46-1.81%13,292,395
Aug 21, 202517.9318.8317.7818.8018.806.76%20,150,982
Aug 20, 202517.5617.6317.3317.6117.610.28%8,692,217
Aug 19, 202518.1218.2417.4917.5617.56-2.77%12,486,311
Aug 18, 202518.0118.2818.0018.0618.061.12%11,323,139
Aug 15, 202517.5917.9017.5517.8617.861.82%8,347,699
Aug 14, 202517.5017.7517.3317.5417.541.92%13,444,258
Aug 13, 202516.6817.2816.6717.2117.213.67%9,854,226
Aug 12, 202516.3816.6316.2616.6016.601.10%8,393,033
Aug 11, 202516.2816.5416.2816.4216.420.31%7,522,037
Aug 8, 202516.3116.3916.0816.3716.370.49%9,534,668
Aug 7, 202516.2916.4716.0516.2916.291.75%13,268,057
Aug 6, 202515.7516.1115.7516.0116.011.91%12,371,720
Aug 5, 202515.6215.9215.5515.7115.710.13%12,367,303
Aug 4, 202515.6215.7815.4615.6915.692.02%14,445,009
Aug 1, 202515.3415.4514.9915.3815.38-0.45%14,137,766
Jul 31, 202516.9216.9215.3815.4515.45-8.20%23,443,863
Jul 30, 202516.9117.2416.2016.8316.831.75%24,994,232
Jul 29, 202516.5716.6616.2916.5416.540.18%18,133,656
Jul 28, 202516.6916.7116.3816.5116.51-0.18%11,492,486
Jul 25, 202516.3816.5916.2416.5416.541.29%9,205,432
Jul 24, 202516.5016.5916.3216.3316.33-1.51%9,864,733
Jul 23, 202516.4816.6916.4416.5816.581.78%11,802,297
Jul 22, 202516.3116.3816.1116.2916.29-0.12%10,221,581
Jul 21, 202516.4016.5416.2516.3116.311.56%8,211,252
Jul 18, 202516.3516.4915.9516.0616.06-1.53%12,144,343
Jul 17, 202516.0416.3916.0316.3116.311.87%8,401,825