Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
31.05
-0.70 (-2.20%)
At close: Mar 6, 2026, 4:00 PM EST
31.22
+0.17 (0.54%)
After-hours: Mar 6, 2026, 7:49 PM EST
Teva Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 31.15 | 31.40 | 30.74 | 31.05 | 31.05 | -2.20% | 7,702,283 |
| Mar 5, 2026 | 32.34 | 32.35 | 31.24 | 31.75 | 31.75 | -3.52% | 9,906,551 |
| Mar 4, 2026 | 33.18 | 33.30 | 32.03 | 32.91 | 32.91 | 1.95% | 9,320,796 |
| Mar 3, 2026 | 32.83 | 32.89 | 31.71 | 32.28 | 32.28 | -4.41% | 10,246,013 |
| Mar 2, 2026 | 33.85 | 34.20 | 33.56 | 33.77 | 33.77 | -0.27% | 5,953,559 |
| Feb 27, 2026 | 33.50 | 33.88 | 33.04 | 33.86 | 33.86 | 0.27% | 8,941,067 |
| Feb 26, 2026 | 33.57 | 33.90 | 33.32 | 33.77 | 33.77 | 0.45% | 5,412,377 |
| Feb 25, 2026 | 34.00 | 34.13 | 33.60 | 33.62 | 33.62 | -0.88% | 3,472,905 |
| Feb 24, 2026 | 33.69 | 34.22 | 33.52 | 33.92 | 33.92 | 0.03% | 2,892,628 |
| Feb 23, 2026 | 33.96 | 34.92 | 33.63 | 33.91 | 33.91 | -0.91% | 4,295,467 |
| Feb 20, 2026 | 34.40 | 35.18 | 33.14 | 34.22 | 34.22 | -0.32% | 8,191,204 |
| Feb 19, 2026 | 33.80 | 34.43 | 33.50 | 34.33 | 34.33 | 0.64% | 6,805,902 |
| Feb 18, 2026 | 34.20 | 34.40 | 33.57 | 34.11 | 34.11 | -0.87% | 7,229,110 |
| Feb 17, 2026 | 35.25 | 35.32 | 34.02 | 34.41 | 34.41 | 1.27% | 10,000,951 |
| Feb 13, 2026 | 33.92 | 34.25 | 33.70 | 33.98 | 33.98 | 0.18% | 4,975,141 |
| Feb 12, 2026 | 34.35 | 34.35 | 33.72 | 33.92 | 33.92 | -1.14% | 5,957,838 |
| Feb 11, 2026 | 34.80 | 34.80 | 33.92 | 34.31 | 34.31 | -0.17% | 5,438,829 |
| Feb 10, 2026 | 34.59 | 34.73 | 34.20 | 34.37 | 34.37 | -0.29% | 5,435,746 |
| Feb 9, 2026 | 34.57 | 34.63 | 34.27 | 34.47 | 34.47 | -0.63% | 7,526,139 |
| Feb 6, 2026 | 35.00 | 35.11 | 34.61 | 34.69 | 34.69 | -0.32% | 6,381,358 |
| Feb 5, 2026 | 34.90 | 35.26 | 34.20 | 34.80 | 34.80 | -0.46% | 10,547,981 |
| Feb 4, 2026 | 36.18 | 36.59 | 34.88 | 34.96 | 34.96 | -3.56% | 11,071,988 |
| Feb 3, 2026 | 35.53 | 37.35 | 35.53 | 36.25 | 36.25 | 2.06% | 21,482,369 |
| Feb 2, 2026 | 34.45 | 35.69 | 34.15 | 35.52 | 35.52 | 4.23% | 18,625,886 |
| Jan 30, 2026 | 32.49 | 34.11 | 32.35 | 34.08 | 34.08 | 3.05% | 16,822,787 |
| Jan 29, 2026 | 33.26 | 33.44 | 32.19 | 33.07 | 33.07 | -0.42% | 10,523,041 |
| Jan 28, 2026 | 31.39 | 33.38 | 30.94 | 33.21 | 33.21 | 2.09% | 21,757,960 |
| Jan 27, 2026 | 32.22 | 32.56 | 31.57 | 32.53 | 32.53 | 1.21% | 14,128,675 |
| Jan 26, 2026 | 31.90 | 32.20 | 31.62 | 32.14 | 32.14 | 1.04% | 12,105,605 |
| Jan 23, 2026 | 31.62 | 32.04 | 31.50 | 31.81 | 31.81 | 0.47% | 5,330,040 |
| Jan 22, 2026 | 31.54 | 31.85 | 31.42 | 31.66 | 31.66 | 0.80% | 6,441,306 |
| Jan 21, 2026 | 31.45 | 31.79 | 31.22 | 31.41 | 31.41 | 0.16% | 6,507,712 |
| Jan 20, 2026 | 30.78 | 31.94 | 30.70 | 31.36 | 31.36 | -1.26% | 7,205,911 |
| Jan 16, 2026 | 32.33 | 32.37 | 31.58 | 31.76 | 31.76 | -1.82% | 7,209,374 |
| Jan 15, 2026 | 32.25 | 32.76 | 32.00 | 32.35 | 32.35 | -0.89% | 8,997,302 |
| Jan 14, 2026 | 31.95 | 32.86 | 31.92 | 32.64 | 32.64 | 0.52% | 9,881,733 |
| Jan 13, 2026 | 32.66 | 32.82 | 31.98 | 32.47 | 32.47 | -0.98% | 7,242,087 |
| Jan 12, 2026 | 33.23 | 33.42 | 32.61 | 32.79 | 32.79 | 2.44% | 14,994,273 |
| Jan 9, 2026 | 32.49 | 32.73 | 31.80 | 32.01 | 32.01 | -1.54% | 9,568,239 |
| Jan 8, 2026 | 32.38 | 32.87 | 32.20 | 32.51 | 32.51 | 0.34% | 11,668,806 |
| Jan 7, 2026 | 32.87 | 32.87 | 32.26 | 32.40 | 32.40 | 0.90% | 9,034,520 |
| Jan 6, 2026 | 31.63 | 32.91 | 31.56 | 32.11 | 32.11 | 3.58% | 19,010,690 |
| Jan 5, 2026 | 30.98 | 31.09 | 30.49 | 31.00 | 31.00 | 0.16% | 15,909,206 |
| Jan 2, 2026 | 31.18 | 31.44 | 30.47 | 30.95 | 30.95 | -0.83% | 7,137,697 |
| Dec 31, 2025 | 31.42 | 31.43 | 31.15 | 31.21 | 31.21 | -0.41% | 4,941,890 |
| Dec 30, 2025 | 31.50 | 31.63 | 31.31 | 31.34 | 31.34 | -0.70% | 3,785,330 |
| Dec 29, 2025 | 31.50 | 31.73 | 31.17 | 31.56 | 31.56 | -1.03% | 4,618,797 |
| Dec 26, 2025 | 31.53 | 31.89 | 31.47 | 31.89 | 31.89 | 0.47% | 2,624,737 |
| Dec 24, 2025 | 31.99 | 31.99 | 31.51 | 31.74 | 31.74 | 0.63% | 3,794,297 |
| Dec 23, 2025 | 31.38 | 31.58 | 31.18 | 31.54 | 31.54 | 1.06% | 15,427,779 |
| Dec 22, 2025 | 30.72 | 31.28 | 30.50 | 31.21 | 31.21 | 2.83% | 8,764,401 |
| Dec 19, 2025 | 30.10 | 30.56 | 29.89 | 30.35 | 30.35 | 0.10% | 10,758,752 |
| Dec 18, 2025 | 30.29 | 30.39 | 29.88 | 30.32 | 30.32 | 0.86% | 8,058,299 |
| Dec 17, 2025 | 30.12 | 30.24 | 29.88 | 30.06 | 30.06 | -0.13% | 7,230,101 |
| Dec 16, 2025 | 30.13 | 30.42 | 29.84 | 30.10 | 30.10 | -0.10% | 6,633,153 |
| Dec 15, 2025 | 29.78 | 30.44 | 29.70 | 30.13 | 30.13 | 1.14% | 12,982,013 |
| Dec 12, 2025 | 30.00 | 30.13 | 29.56 | 29.79 | 29.79 | -1.29% | 9,317,652 |
| Dec 11, 2025 | 29.59 | 30.20 | 29.47 | 30.18 | 30.18 | 1.28% | 9,879,928 |
| Dec 10, 2025 | 29.16 | 29.80 | 28.81 | 29.80 | 29.80 | 4.34% | 17,807,783 |
| Dec 9, 2025 | 29.07 | 29.10 | 28.52 | 28.56 | 28.56 | 0.81% | 11,801,277 |
| Dec 8, 2025 | 28.74 | 28.74 | 28.00 | 28.33 | 28.33 | -0.46% | 7,178,300 |
| Dec 5, 2025 | 28.40 | 28.68 | 28.00 | 28.46 | 28.46 | 0.18% | 8,529,559 |
| Dec 4, 2025 | 28.00 | 28.46 | 27.96 | 28.41 | 28.41 | 2.08% | 11,021,506 |
| Dec 3, 2025 | 26.93 | 27.90 | 26.84 | 27.83 | 27.83 | 3.53% | 13,650,982 |
| Dec 2, 2025 | 26.99 | 27.07 | 26.53 | 26.88 | 26.88 | 0.60% | 8,942,430 |
| Dec 1, 2025 | 26.60 | 26.77 | 26.46 | 26.72 | 26.72 | -0.63% | 8,887,120 |
| Nov 28, 2025 | 26.47 | 26.96 | 26.39 | 26.89 | 26.89 | 2.17% | 9,046,532 |
| Nov 26, 2025 | 25.90 | 26.45 | 25.74 | 26.32 | 26.32 | 5.32% | 18,354,961 |
| Nov 25, 2025 | 24.97 | 25.18 | 24.78 | 24.99 | 24.99 | 0.89% | 7,207,357 |
| Nov 24, 2025 | 24.50 | 24.90 | 24.34 | 24.77 | 24.77 | 2.31% | 11,082,110 |
| Nov 21, 2025 | 24.33 | 24.80 | 24.01 | 24.21 | 24.21 | -0.29% | 9,829,167 |
| Nov 20, 2025 | 24.59 | 24.89 | 24.21 | 24.28 | 24.28 | -0.65% | 6,317,808 |
| Nov 19, 2025 | 24.97 | 24.97 | 24.17 | 24.44 | 24.44 | -1.61% | 9,670,462 |
| Nov 18, 2025 | 24.43 | 25.07 | 24.22 | 24.84 | 24.84 | 1.02% | 11,692,654 |
| Nov 17, 2025 | 25.26 | 25.50 | 24.48 | 24.59 | 24.59 | -3.23% | 11,996,319 |
| Nov 14, 2025 | 24.95 | 25.67 | 24.90 | 25.41 | 25.41 | -0.51% | 10,222,311 |
| Nov 13, 2025 | 26.00 | 26.38 | 25.50 | 25.54 | 25.54 | -1.12% | 16,192,322 |
| Nov 12, 2025 | 25.21 | 25.88 | 25.19 | 25.83 | 25.83 | 2.79% | 15,647,554 |
| Nov 11, 2025 | 24.38 | 25.35 | 24.28 | 25.13 | 25.13 | 3.59% | 15,259,902 |
| Nov 10, 2025 | 24.07 | 24.50 | 23.98 | 24.26 | 24.26 | 1.21% | 11,580,803 |
| Nov 7, 2025 | 24.38 | 24.42 | 23.61 | 23.97 | 23.97 | -2.00% | 13,107,628 |
| Nov 6, 2025 | 24.05 | 24.88 | 23.87 | 24.46 | 24.46 | -0.57% | 24,231,364 |
| Nov 5, 2025 | 23.06 | 25.00 | 22.70 | 24.60 | 24.60 | 20.23% | 56,470,122 |
| Nov 4, 2025 | 20.26 | 20.72 | 20.11 | 20.46 | 20.46 | -0.29% | 10,956,651 |
| Nov 3, 2025 | 20.60 | 20.88 | 20.31 | 20.52 | 20.52 | 0.20% | 10,630,108 |
| Oct 31, 2025 | 20.17 | 20.60 | 19.98 | 20.48 | 20.48 | 2.25% | 9,384,389 |
| Oct 30, 2025 | 20.12 | 20.38 | 20.01 | 20.03 | 20.03 | -0.99% | 6,198,342 |
| Oct 29, 2025 | 19.97 | 20.62 | 19.89 | 20.23 | 20.23 | 2.28% | 17,115,520 |
| Oct 28, 2025 | 19.68 | 19.98 | 19.23 | 19.78 | 19.78 | 0.87% | 9,490,659 |
| Oct 27, 2025 | 19.15 | 19.68 | 19.00 | 19.61 | 19.61 | 3.48% | 8,653,535 |
| Oct 24, 2025 | 19.07 | 19.19 | 18.88 | 18.95 | 18.95 | -0.37% | 5,211,430 |
| Oct 23, 2025 | 19.07 | 19.19 | 18.85 | 19.02 | 19.02 | 0.26% | 5,700,685 |
| Oct 22, 2025 | 18.98 | 19.19 | 18.83 | 18.97 | 18.97 | -0.11% | 11,060,155 |
| Oct 21, 2025 | 19.27 | 19.30 | 18.97 | 18.99 | 18.99 | -2.21% | 8,037,148 |
| Oct 20, 2025 | 19.29 | 19.45 | 19.07 | 19.42 | 19.42 | 0.57% | 5,324,782 |
| Oct 17, 2025 | 19.40 | 19.69 | 19.07 | 19.31 | 19.31 | -1.63% | 7,731,290 |
| Oct 16, 2025 | 19.86 | 20.10 | 19.61 | 19.63 | 19.63 | -0.76% | 10,048,908 |
| Oct 15, 2025 | 19.96 | 20.02 | 19.72 | 19.78 | 19.78 | -1.64% | 8,627,295 |
| Oct 14, 2025 | 19.85 | 20.27 | 19.68 | 20.11 | 20.11 | 0.45% | 6,550,555 |
| Oct 13, 2025 | 20.11 | 20.37 | 19.80 | 20.02 | 20.02 | -0.05% | 7,509,734 |