Teva Pharmaceutical Indus... (TEVA)
NYSE: TEVA
· Real-Time Price · USD
19.32
-0.31 (-1.58%)
At close: Oct 17, 2025, 3:59 PM
19.34
0.13%
After-hours: Oct 17, 2025, 05:21 PM EDT
TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 19.86 | 20.10 | 19.61 | 19.63 | 19.63 | -0.76% | 9,990,155 |
| Oct 15, 2025 | 19.96 | 20.02 | 19.72 | 19.78 | 19.78 | -1.64% | 8,627,300 |
| 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 |
| Oct 10, 2025 | 20.00 | 20.05 | 19.77 | 20.03 | 20.03 | -0.05% | 8,204,439 |
| Oct 9, 2025 | 20.65 | 20.71 | 19.71 | 20.04 | 20.04 | -0.84% | 9,878,200 |
| Oct 8, 2025 | 20.25 | 20.57 | 20.09 | 20.21 | 20.21 | 0.70% | 13,133,000 |
| Oct 7, 2025 | 19.95 | 20.28 | 19.91 | 20.07 | 20.07 | 0.55% | 5,017,900 |
| Oct 6, 2025 | 20.02 | 20.23 | 19.87 | 19.96 | 19.96 | -0.25% | 9,328,201 |
| Oct 3, 2025 | 20.17 | 20.61 | 19.98 | 20.01 | 20.01 | -0.20% | 10,344,200 |
| Oct 2, 2025 | 20.02 | 20.10 | 19.81 | 20.05 | 20.05 | -0.05% | 6,508,900 |
| Oct 1, 2025 | 20.15 | 20.46 | 19.92 | 20.06 | 20.06 | -0.69% | 13,339,804 |
| Sep 30, 2025 | 19.39 | 20.43 | 19.26 | 20.20 | 20.20 | 5.32% | 19,946,530 |
| Sep 29, 2025 | 18.49 | 19.18 | 18.47 | 19.18 | 19.18 | 4.58% | 8,250,847 |
| Sep 26, 2025 | 18.50 | 18.70 | 18.27 | 18.34 | 18.34 | -0.11% | 10,255,400 |
| Sep 25, 2025 | 19.09 | 19.10 | 18.21 | 18.36 | 18.36 | -4.72% | 10,371,525 |
| Sep 24, 2025 | 19.45 | 19.45 | 19.16 | 19.27 | 19.27 | -0.93% | 9,134,326 |
| Sep 23, 2025 | 18.92 | 19.89 | 18.80 | 19.45 | 19.45 | 3.07% | 12,890,400 |
| Sep 22, 2025 | 18.50 | 19.57 | 18.50 | 18.87 | 18.87 | 2.83% | 14,994,304 |
| Sep 19, 2025 | 18.49 | 18.59 | 18.26 | 18.35 | 18.35 | -0.54% | 7,436,600 |
Page 1 of 136