Teva Pharmaceutical Industries Limited (TEVA)
NYSE: TEVA · Real-Time Price · USD
33.21
-0.41 (-1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
33.40
+0.19 (0.57%)
After-hours: Jun 26, 2026, 7:00 PM EDT
Teva Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.47 | 34.14 | 32.96 | 33.21 | 33.21 | -1.22% | 4,682,803 |
| Jun 25, 2026 | 34.14 | 34.69 | 33.40 | 33.62 | 33.62 | -1.75% | 7,061,980 |
| Jun 24, 2026 | 33.32 | 34.59 | 33.16 | 34.22 | 34.22 | 3.04% | 7,237,680 |
| Jun 23, 2026 | 32.14 | 33.34 | 32.12 | 33.21 | 33.21 | 3.14% | 5,566,633 |
| Jun 22, 2026 | 31.37 | 32.39 | 31.28 | 32.20 | 32.20 | 2.29% | 6,109,638 |
| Jun 18, 2026 | 32.38 | 32.38 | 30.80 | 31.48 | 31.48 | -3.32% | 12,193,930 |
| Jun 17, 2026 | 32.74 | 32.92 | 32.23 | 32.56 | 32.56 | -1.06% | 5,513,061 |
| Jun 16, 2026 | 33.58 | 33.70 | 32.80 | 32.91 | 32.91 | -2.32% | 5,255,589 |
| Jun 15, 2026 | 34.91 | 35.25 | 33.62 | 33.69 | 33.69 | -2.71% | 4,970,947 |
| Jun 12, 2026 | 34.81 | 34.88 | 33.88 | 34.63 | 34.63 | 0.20% | 5,627,178 |
| Jun 11, 2026 | 34.01 | 34.74 | 33.99 | 34.56 | 34.56 | 2.92% | 7,171,220 |
| Jun 10, 2026 | 34.02 | 34.20 | 33.48 | 33.58 | 33.58 | -2.53% | 3,848,695 |
| Jun 9, 2026 | 33.48 | 34.48 | 32.91 | 34.45 | 34.45 | 3.58% | 5,897,375 |
| Jun 8, 2026 | 34.35 | 34.95 | 33.07 | 33.26 | 33.26 | -2.72% | 5,697,768 |
| Jun 5, 2026 | 34.30 | 35.01 | 34.09 | 34.19 | 34.19 | -0.70% | 5,345,360 |
| Jun 4, 2026 | 33.07 | 34.48 | 33.00 | 34.43 | 34.43 | 4.87% | 4,689,363 |
| Jun 3, 2026 | 32.83 | 32.98 | 32.37 | 32.83 | 32.83 | -0.76% | 4,909,164 |
| Jun 2, 2026 | 34.15 | 34.15 | 32.51 | 33.08 | 33.08 | -4.50% | 10,261,091 |
| Jun 1, 2026 | 34.64 | 34.77 | 33.84 | 34.64 | 34.64 | -1.93% | 6,032,488 |
| May 29, 2026 | 34.79 | 35.47 | 34.52 | 35.32 | 35.32 | 2.32% | 13,999,857 |
| May 28, 2026 | 34.18 | 34.84 | 33.69 | 34.52 | 34.52 | -0.12% | 3,493,702 |
| May 27, 2026 | 34.65 | 35.15 | 34.40 | 34.56 | 34.56 | -0.14% | 4,356,302 |
| May 26, 2026 | 34.54 | 34.93 | 34.16 | 34.61 | 34.61 | 1.58% | 4,109,593 |
| May 22, 2026 | 34.29 | 34.85 | 34.02 | 34.07 | 34.07 | -0.26% | 2,655,695 |
| May 21, 2026 | 34.10 | 34.37 | 33.75 | 34.16 | 34.16 | -0.47% | 4,220,780 |
| May 20, 2026 | 34.24 | 34.55 | 34.08 | 34.32 | 34.32 | 0.73% | 6,256,807 |
| May 19, 2026 | 34.00 | 34.23 | 33.69 | 34.07 | 34.07 | 0.12% | 3,021,367 |
| May 18, 2026 | 34.15 | 34.98 | 33.84 | 34.03 | 34.03 | -0.76% | 4,963,419 |
| May 15, 2026 | 34.79 | 34.88 | 33.61 | 34.29 | 34.29 | -2.89% | 6,694,884 |
| May 14, 2026 | 36.01 | 36.08 | 35.06 | 35.31 | 35.31 | -2.59% | 5,522,628 |
| May 13, 2026 | 35.80 | 36.38 | 35.42 | 36.25 | 36.25 | 1.23% | 4,458,384 |
| May 12, 2026 | 35.37 | 35.84 | 34.91 | 35.81 | 35.81 | -0.08% | 4,625,487 |
| May 11, 2026 | 35.71 | 36.43 | 35.68 | 35.84 | 35.84 | 0.31% | 5,872,125 |
| May 8, 2026 | 36.26 | 36.33 | 35.43 | 35.73 | 35.73 | -0.78% | 8,220,835 |
| May 7, 2026 | 36.42 | 36.99 | 35.59 | 36.01 | 36.01 | -0.91% | 10,802,320 |
| May 6, 2026 | 36.37 | 36.52 | 35.62 | 36.34 | 36.34 | 1.34% | 6,915,075 |
| May 5, 2026 | 35.52 | 35.97 | 35.08 | 35.86 | 35.86 | 1.44% | 6,250,081 |
| May 4, 2026 | 35.04 | 35.98 | 35.02 | 35.35 | 35.35 | 1.14% | 7,514,271 |
| May 1, 2026 | 35.16 | 35.18 | 34.51 | 34.95 | 34.95 | -0.34% | 6,629,922 |
| Apr 30, 2026 | 36.02 | 36.02 | 34.64 | 35.07 | 35.07 | -0.88% | 16,090,261 |
| Apr 29, 2026 | 34.00 | 35.62 | 33.92 | 35.38 | 35.38 | 11.89% | 22,287,058 |
| Apr 28, 2026 | 31.19 | 31.84 | 31.09 | 31.62 | 31.62 | 1.15% | 9,307,320 |
| Apr 27, 2026 | 30.65 | 31.66 | 30.58 | 31.26 | 31.26 | 2.02% | 8,072,965 |
| Apr 24, 2026 | 31.26 | 31.45 | 30.02 | 30.64 | 30.64 | -1.83% | 4,826,802 |
| Apr 23, 2026 | 30.95 | 31.27 | 30.64 | 31.21 | 31.21 | -0.03% | 3,606,169 |
| Apr 22, 2026 | 31.50 | 31.68 | 30.89 | 31.22 | 31.22 | -0.22% | 3,511,630 |
| Apr 21, 2026 | 32.04 | 32.04 | 31.24 | 31.29 | 31.29 | -2.28% | 3,728,475 |
| Apr 20, 2026 | 32.27 | 32.44 | 32.01 | 32.02 | 32.02 | -1.17% | 4,963,535 |
| Apr 17, 2026 | 31.30 | 32.81 | 31.27 | 32.40 | 32.40 | 3.65% | 4,512,288 |
| Apr 16, 2026 | 31.72 | 31.75 | 31.21 | 31.26 | 31.26 | -1.11% | 4,682,232 |
| Apr 15, 2026 | 31.49 | 31.67 | 31.10 | 31.61 | 31.61 | -0.50% | 3,318,608 |
| Apr 14, 2026 | 31.30 | 31.95 | 31.29 | 31.77 | 31.77 | 1.99% | 4,292,401 |
| Apr 13, 2026 | 30.66 | 31.20 | 30.41 | 31.15 | 31.15 | 1.07% | 3,056,236 |
| Apr 10, 2026 | 31.26 | 31.39 | 30.58 | 30.82 | 30.82 | -0.45% | 4,276,659 |
| Apr 9, 2026 | 30.45 | 31.00 | 30.22 | 30.96 | 30.96 | 1.44% | 3,425,055 |
| Apr 8, 2026 | 30.11 | 30.75 | 29.97 | 30.52 | 30.52 | 4.06% | 6,122,402 |
| Apr 7, 2026 | 29.25 | 29.58 | 28.94 | 29.33 | 29.33 | -1.64% | 5,703,266 |
| Apr 6, 2026 | 29.09 | 30.00 | 27.93 | 29.82 | 29.82 | -0.86% | 4,294,271 |
| Apr 2, 2026 | 29.45 | 30.35 | 29.40 | 30.08 | 30.08 | -0.56% | 2,843,879 |
| Apr 1, 2026 | 30.48 | 30.71 | 30.10 | 30.25 | 30.25 | 0.43% | 4,578,901 |
| Mar 31, 2026 | 28.77 | 30.15 | 28.71 | 30.12 | 30.12 | 6.24% | 6,556,708 |
| Mar 30, 2026 | 28.86 | 29.04 | 28.29 | 28.35 | 28.35 | -1.36% | 4,984,851 |
| Mar 27, 2026 | 29.40 | 29.52 | 28.63 | 28.74 | 28.74 | -3.49% | 5,572,794 |
| Mar 26, 2026 | 29.04 | 29.84 | 29.01 | 29.78 | 29.78 | 1.09% | 7,065,098 |
| Mar 25, 2026 | 29.35 | 30.42 | 29.28 | 29.46 | 29.46 | 1.10% | 8,170,957 |
| Mar 24, 2026 | 28.51 | 29.25 | 28.30 | 29.14 | 29.14 | 1.29% | 8,218,681 |
| Mar 23, 2026 | 28.94 | 29.39 | 28.65 | 28.77 | 28.77 | 0.14% | 5,134,978 |
| Mar 20, 2026 | 29.64 | 29.76 | 28.51 | 28.73 | 28.73 | -2.41% | 6,292,907 |
| Mar 19, 2026 | 29.25 | 29.77 | 28.89 | 29.44 | 29.44 | -0.57% | 8,758,950 |
| Mar 18, 2026 | 29.94 | 30.24 | 29.54 | 29.61 | 29.61 | -1.60% | 6,112,331 |
| Mar 17, 2026 | 29.63 | 30.30 | 29.49 | 30.09 | 30.09 | 2.14% | 9,528,777 |
| Mar 16, 2026 | 28.99 | 29.73 | 28.85 | 29.46 | 29.46 | 3.12% | 8,366,994 |
| Mar 13, 2026 | 29.38 | 29.68 | 28.38 | 28.57 | 28.57 | -2.49% | 7,773,810 |
| Mar 12, 2026 | 29.97 | 30.23 | 29.28 | 29.30 | 29.30 | -3.84% | 7,411,004 |
| Mar 11, 2026 | 31.38 | 31.43 | 30.37 | 30.47 | 30.47 | -3.33% | 10,520,707 |
| Mar 10, 2026 | 31.38 | 31.91 | 31.26 | 31.52 | 31.52 | 0.06% | 8,295,388 |
| Mar 9, 2026 | 30.53 | 31.51 | 29.92 | 31.50 | 31.50 | 1.45% | 11,115,901 |
| Mar 6, 2026 | 31.15 | 31.40 | 30.74 | 31.05 | 31.05 | -2.20% | 7,786,903 |
| Mar 5, 2026 | 32.34 | 32.35 | 31.24 | 31.75 | 31.75 | -3.52% | 9,928,459 |
| Mar 4, 2026 | 33.18 | 33.30 | 32.03 | 32.91 | 32.91 | 1.95% | 9,422,575 |
| Mar 3, 2026 | 32.83 | 32.89 | 31.71 | 32.28 | 32.28 | -4.41% | 10,379,445 |
| Mar 2, 2026 | 33.85 | 34.20 | 33.56 | 33.77 | 33.77 | -0.27% | 6,008,022 |
| Feb 27, 2026 | 33.50 | 33.88 | 33.04 | 33.86 | 33.86 | 0.27% | 9,034,733 |
| Feb 26, 2026 | 33.57 | 33.90 | 33.32 | 33.77 | 33.77 | 0.45% | 5,429,578 |
| Feb 25, 2026 | 34.00 | 34.13 | 33.60 | 33.62 | 33.62 | -0.88% | 3,537,061 |
| Feb 24, 2026 | 33.69 | 34.22 | 33.52 | 33.92 | 33.92 | 0.03% | 2,966,252 |
| Feb 23, 2026 | 33.96 | 34.92 | 33.63 | 33.91 | 33.91 | -0.91% | 4,778,167 |
| Feb 20, 2026 | 34.40 | 35.18 | 33.14 | 34.22 | 34.22 | -0.32% | 8,209,939 |
| Feb 19, 2026 | 33.80 | 34.43 | 33.50 | 34.33 | 34.33 | 0.64% | 6,875,486 |
| Feb 18, 2026 | 34.20 | 34.40 | 33.57 | 34.11 | 34.11 | -0.87% | 7,247,073 |
| Feb 17, 2026 | 35.25 | 35.32 | 34.02 | 34.41 | 34.41 | 1.27% | 10,037,732 |
| Feb 13, 2026 | 33.92 | 34.25 | 33.70 | 33.98 | 33.98 | 0.18% | 5,010,709 |
| Feb 12, 2026 | 34.35 | 34.35 | 33.72 | 33.92 | 33.92 | -1.14% | 6,025,549 |
| Feb 11, 2026 | 34.80 | 34.80 | 33.92 | 34.31 | 34.31 | -0.17% | 5,458,017 |
| Feb 10, 2026 | 34.59 | 34.73 | 34.20 | 34.37 | 34.37 | -0.29% | 6,141,841 |
| Feb 9, 2026 | 34.57 | 34.63 | 34.27 | 34.47 | 34.47 | -0.63% | 7,552,398 |
| Feb 6, 2026 | 35.00 | 35.11 | 34.61 | 34.69 | 34.69 | -0.32% | 7,035,995 |
| Feb 5, 2026 | 34.90 | 35.26 | 34.20 | 34.80 | 34.80 | -0.46% | 10,555,844 |
| Feb 4, 2026 | 36.18 | 36.59 | 34.88 | 34.96 | 34.96 | -3.56% | 11,937,640 |
| Feb 3, 2026 | 35.53 | 37.35 | 35.53 | 36.25 | 36.25 | 2.06% | 22,299,868 |