Teva Pharmaceutical Indus... (TEVA)
15.49
-0.20 (-1.27%)
At close: Mar 27, 2025, 3:59 PM
15.63
0.90%
After-hours: Mar 27, 2025, 08:00 PM EDT
TEVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 15.50 | 15.75 | 15.28 | 15.69 | -0.01 | -0.06% | 9,068,737 |
| Mar 25, 2025 | 16.26 | 16.26 | 15.64 | 15.70 | -0.48 | -2.97% | 11,471,700 |
| Mar 24, 2025 | 15.94 | 16.28 | 15.94 | 16.18 | 0.08 | 0.50% | 8,024,436 |
| Mar 21, 2025 | 16.00 | 16.20 | 15.90 | 16.10 | -0.14 | -0.86% | 9,419,499 |
| Mar 20, 2025 | 16.18 | 16.55 | 16.16 | 16.24 | -0.05 | -0.31% | 7,839,717 |
| Mar 19, 2025 | 16.45 | 16.57 | 16.06 | 16.29 | -0.19 | -1.15% | 9,378,407 |
| Mar 18, 2025 | 16.69 | 16.70 | 16.23 | 16.48 | -0.23 | -1.38% | 9,443,257 |
| Mar 17, 2025 | 16.25 | 16.89 | 16.23 | 16.71 | 0.38 | 2.33% | 9,677,037 |
| Mar 14, 2025 | 16.45 | 16.51 | 16.17 | 16.33 | -0.13 | -0.79% | 6,490,900 |
| Mar 13, 2025 | 16.39 | 16.92 | 16.22 | 16.46 | -0.02 | -0.12% | 14,889,200 |
| Mar 12, 2025 | 16.22 | 16.70 | 16.05 | 16.48 | 0.38 | 2.36% | 16,470,600 |
| Mar 11, 2025 | 14.70 | 16.22 | 14.67 | 16.10 | 1.43 | 9.75% | 20,889,700 |
| Mar 10, 2025 | 15.08 | 15.09 | 14.45 | 14.67 | -0.69 | -4.49% | 13,340,300 |
| Mar 7, 2025 | 15.38 | 15.46 | 15.02 | 15.36 | 0.01 | 0.07% | 11,327,000 |
| Mar 6, 2025 | 15.58 | 15.74 | 15.17 | 15.35 | -0.55 | -3.46% | 16,377,369 |
| Mar 5, 2025 | 15.69 | 16.13 | 15.68 | 15.90 | 0.21 | 1.34% | 14,366,954 |
| Mar 4, 2025 | 15.75 | 16.06 | 15.27 | 15.69 | -0.31 | -1.94% | 14,737,288 |
| Mar 3, 2025 | 16.44 | 16.53 | 15.86 | 16.00 | -0.46 | -2.79% | 9,872,700 |
| Feb 28, 2025 | 16.22 | 16.46 | 16.06 | 16.46 | 0.14 | 0.86% | 9,515,604 |
| Feb 27, 2025 | 16.65 | 16.89 | 16.28 | 16.32 | -0.46 | -2.74% | 10,727,500 |
| Feb 26, 2025 | 16.82 | 17.13 | 16.61 | 16.78 | 0.17 | 1.02% | 7,478,504 |
| Feb 25, 2025 | 16.82 | 16.86 | 16.27 | 16.61 | -0.17 | -1.01% | 13,133,100 |
| Feb 24, 2025 | 16.66 | 16.92 | 16.32 | 16.78 | 0.04 | 0.24% | 11,848,822 |
| Feb 21, 2025 | 17.02 | 17.07 | 16.61 | 16.74 | -0.26 | -1.53% | 9,642,200 |
| Feb 20, 2025 | 17.51 | 17.63 | 17.00 | 17.00 | -0.16 | -0.93% | 10,138,419 |
| Feb 19, 2025 | 16.68 | 17.52 | 16.61 | 17.16 | 0.59 | 3.56% | 16,986,527 |
| Feb 18, 2025 | 17.15 | 17.15 | 16.35 | 16.57 | 0.32 | 1.97% | 19,464,100 |
| Feb 14, 2025 | 16.58 | 16.63 | 16.08 | 16.25 | -0.38 | -2.29% | 12,474,918 |
| Feb 13, 2025 | 16.50 | 16.74 | 16.35 | 16.63 | 0.29 | 1.77% | 11,072,225 |
| Feb 12, 2025 | 16.43 | 16.49 | 16.13 | 16.34 | -0.25 | -1.51% | 12,964,029 |
| Feb 11, 2025 | 16.68 | 16.84 | 16.45 | 16.59 | -0.22 | -1.31% | 10,167,044 |
| Feb 10, 2025 | 17.02 | 17.12 | 16.62 | 16.81 | -0.02 | -0.12% | 9,208,617 |
| Feb 7, 2025 | 17.27 | 17.31 | 16.61 | 16.83 | -0.46 | -2.66% | 14,408,400 |
| Feb 6, 2025 | 17.27 | 17.58 | 17.23 | 17.29 | 0.08 | 0.46% | 9,326,061 |
| Feb 5, 2025 | 17.35 | 17.52 | 17.20 | 17.21 | 0.15 | 0.88% | 12,436,849 |
| Feb 4, 2025 | 17.35 | 17.58 | 17.00 | 17.06 | -0.29 | -1.67% | 16,764,370 |
| Feb 3, 2025 | 17.63 | 17.75 | 17.18 | 17.35 | -0.38 | -2.14% | 16,485,043 |
| Jan 31, 2025 | 17.85 | 18.32 | 17.73 | 17.73 | -0.11 | -0.62% | 18,052,100 |
| Jan 30, 2025 | 18.56 | 18.58 | 17.51 | 17.84 | -0.70 | -3.78% | 34,377,600 |
| Jan 29, 2025 | 19.18 | 19.75 | 18.47 | 18.54 | -2.99 | -13.89% | 41,966,600 |
| Jan 28, 2025 | 22.00 | 22.40 | 21.41 | 21.53 | -0.25 | -1.15% | 16,756,300 |
| Jan 27, 2025 | 21.55 | 21.88 | 21.47 | 21.78 | 0.10 | 0.46% | 10,789,872 |
| Jan 24, 2025 | 21.80 | 21.99 | 21.65 | 21.68 | -0.11 | -0.50% | 7,620,232 |
| Jan 23, 2025 | 22.01 | 22.11 | 21.42 | 21.79 | -0.22 | -1.00% | 8,295,369 |
| Jan 22, 2025 | 21.94 | 22.19 | 21.36 | 22.01 | 0.19 | 0.87% | 11,305,823 |
| Jan 21, 2025 | 22.06 | 22.08 | 21.65 | 21.82 | -0.10 | -0.46% | 8,157,100 |
| Jan 17, 2025 | 21.49 | 21.99 | 21.21 | 21.92 | 0.24 | 1.11% | 8,965,219 |
| Jan 16, 2025 | 21.85 | 21.86 | 21.48 | 21.68 | -0.26 | -1.19% | 7,200,097 |
| Jan 15, 2025 | 21.65 | 22.10 | 21.23 | 21.94 | 0.96 | 4.58% | 11,927,121 |
| Jan 14, 2025 | 20.61 | 21.02 | 20.41 | 20.98 | 0.54 | 2.64% | 7,965,000 |