Teva Pharmaceutical Indus... (TEVA)
NYSE: TEVA
· Real-Time Price · USD
18.95
0.47 (2.54%)
At close: Sep 05, 2025, 3:59 PM
18.95
0.00%
After-hours: Sep 05, 2025, 07:47 PM EDT
TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.47 | 18.95 | 18.46 | 18.95 | 18.95 | 2.54% | 7,795,120 |
| Sep 4, 2025 | 18.76 | 18.80 | 18.48 | 18.48 | 18.48 | -1.49% | 7,373,501 |
| Sep 3, 2025 | 18.80 | 18.96 | 18.55 | 18.76 | 18.76 | 0.05% | 8,969,218 |
| Sep 2, 2025 | 18.20 | 18.84 | 18.14 | 18.75 | 18.75 | 2.01% | 13,566,900 |
| Aug 29, 2025 | 18.01 | 18.46 | 17.94 | 18.38 | 18.38 | 1.88% | 7,159,126 |
| Aug 28, 2025 | 18.42 | 18.42 | 17.89 | 18.04 | 18.04 | -0.06% | 7,832,100 |
| Aug 27, 2025 | 18.22 | 18.26 | 17.96 | 18.05 | 18.05 | -0.55% | 8,582,100 |
| Aug 26, 2025 | 18.09 | 18.19 | 17.82 | 18.15 | 18.15 | 0.17% | 10,836,500 |
| Aug 25, 2025 | 18.45 | 18.53 | 18.12 | 18.12 | 18.12 | -1.84% | 7,144,000 |
| Aug 22, 2025 | 18.95 | 19.10 | 18.31 | 18.46 | 18.46 | -1.81% | 13,292,400 |
| Aug 21, 2025 | 17.93 | 18.83 | 17.77 | 18.80 | 18.80 | 6.76% | 20,151,000 |
| Aug 20, 2025 | 17.56 | 17.63 | 17.33 | 17.61 | 17.61 | 0.28% | 8,692,217 |
| Aug 19, 2025 | 18.12 | 18.24 | 17.49 | 17.56 | 17.56 | -2.77% | 12,486,311 |
| Aug 18, 2025 | 18.01 | 18.28 | 18.00 | 18.06 | 18.06 | 1.12% | 11,323,139 |
| Aug 15, 2025 | 17.59 | 17.90 | 17.55 | 17.86 | 17.86 | 1.82% | 8,347,700 |
| Aug 14, 2025 | 17.50 | 17.75 | 17.33 | 17.54 | 17.54 | 1.92% | 13,444,300 |
| Aug 13, 2025 | 16.68 | 17.28 | 16.67 | 17.21 | 17.21 | 3.67% | 9,854,226 |
| Aug 12, 2025 | 16.38 | 16.63 | 16.26 | 16.60 | 16.60 | 1.10% | 8,393,033 |
| Aug 11, 2025 | 16.28 | 16.54 | 16.28 | 16.42 | 16.42 | 0.31% | 7,522,037 |
| Aug 8, 2025 | 16.31 | 16.39 | 16.08 | 16.37 | 16.37 | 0.49% | 9,534,668 |