Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
31.62
+0.36 (1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
31.80
+0.18 (0.57%)
After-hours: Apr 28, 2026, 6:13 PM EDT
Teva Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.19 | 31.84 | 31.09 | 31.62 | 31.62 | 1.15% | 8,960,671 |
| Apr 27, 2026 | 30.65 | 31.66 | 30.58 | 31.26 | 31.26 | 2.02% | 8,069,214 |
| Apr 24, 2026 | 31.26 | 31.45 | 30.02 | 30.64 | 30.64 | -1.83% | 4,824,637 |
| Apr 23, 2026 | 30.95 | 31.27 | 30.64 | 31.21 | 31.21 | -0.03% | 3,600,004 |
| Apr 22, 2026 | 31.50 | 31.68 | 30.89 | 31.22 | 31.22 | -0.22% | 3,507,653 |
| Apr 21, 2026 | 32.04 | 32.04 | 31.24 | 31.29 | 31.29 | -2.28% | 3,717,224 |
| Apr 20, 2026 | 32.27 | 32.44 | 32.01 | 32.02 | 32.02 | -1.17% | 3,575,245 |
| Apr 17, 2026 | 31.30 | 32.81 | 31.27 | 32.40 | 32.40 | 3.65% | 4,491,096 |
| Apr 16, 2026 | 31.72 | 31.75 | 31.21 | 31.26 | 31.26 | -1.11% | 4,662,863 |
| Apr 15, 2026 | 31.49 | 31.67 | 31.10 | 31.61 | 31.61 | -0.50% | 3,313,830 |
| Apr 14, 2026 | 31.30 | 31.95 | 31.29 | 31.77 | 31.77 | 1.99% | 4,278,215 |
| Apr 13, 2026 | 30.66 | 31.20 | 30.41 | 31.15 | 31.15 | 1.07% | 2,893,039 |
| Apr 10, 2026 | 31.26 | 31.39 | 30.58 | 30.82 | 30.82 | -0.45% | 4,261,075 |
| Apr 9, 2026 | 30.45 | 31.00 | 30.22 | 30.96 | 30.96 | 1.44% | 3,414,800 |
| Apr 8, 2026 | 30.11 | 30.75 | 29.97 | 30.52 | 30.52 | 4.06% | 6,117,298 |
| Apr 7, 2026 | 29.25 | 29.58 | 28.94 | 29.33 | 29.33 | -1.64% | 5,698,765 |
| Apr 6, 2026 | 29.09 | 30.00 | 27.93 | 29.82 | 29.82 | -0.86% | 4,291,903 |
| Apr 2, 2026 | 29.45 | 30.35 | 29.40 | 30.08 | 30.08 | -0.56% | 2,842,857 |
| Apr 1, 2026 | 30.48 | 30.71 | 30.10 | 30.25 | 30.25 | 0.43% | 4,547,937 |
| Mar 31, 2026 | 28.77 | 30.15 | 28.71 | 30.12 | 30.12 | 6.24% | 6,540,280 |
| Mar 30, 2026 | 28.86 | 29.04 | 28.29 | 28.35 | 28.35 | -1.36% | 4,742,705 |
| Mar 27, 2026 | 29.40 | 29.52 | 28.63 | 28.74 | 28.74 | -3.49% | 5,567,358 |
| Mar 26, 2026 | 29.04 | 29.84 | 29.01 | 29.78 | 29.78 | 1.09% | 7,064,630 |
| Mar 25, 2026 | 29.35 | 30.42 | 29.28 | 29.46 | 29.46 | 1.10% | 8,167,562 |
| Mar 24, 2026 | 28.51 | 29.25 | 28.30 | 29.14 | 29.14 | 1.29% | 8,201,912 |
| Mar 23, 2026 | 28.94 | 29.39 | 28.65 | 28.77 | 28.77 | 0.14% | 5,134,128 |
| Mar 20, 2026 | 29.64 | 29.76 | 28.51 | 28.73 | 28.73 | -2.41% | 6,290,155 |
| Mar 19, 2026 | 29.25 | 29.77 | 28.89 | 29.44 | 29.44 | -0.57% | 8,738,650 |
| Mar 18, 2026 | 29.94 | 30.24 | 29.54 | 29.61 | 29.61 | -1.60% | 6,096,404 |
| Mar 17, 2026 | 29.63 | 30.30 | 29.49 | 30.09 | 30.09 | 2.14% | 9,514,042 |
| Mar 16, 2026 | 28.99 | 29.73 | 28.85 | 29.46 | 29.46 | 3.12% | 7,400,430 |
| Mar 13, 2026 | 29.38 | 29.68 | 28.38 | 28.57 | 28.57 | -2.49% | 7,769,733 |
| Mar 12, 2026 | 29.97 | 30.23 | 29.28 | 29.30 | 29.30 | -3.84% | 7,341,500 |
| Mar 11, 2026 | 31.38 | 31.43 | 30.37 | 30.47 | 30.47 | -3.33% | 10,362,287 |
| Mar 10, 2026 | 31.38 | 31.91 | 31.26 | 31.52 | 31.52 | 0.06% | 8,288,022 |
| Mar 9, 2026 | 30.53 | 31.51 | 29.92 | 31.50 | 31.50 | 1.45% | 11,092,497 |
| 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 |