Teva Pharmaceutical Indus... (TEVA)
NYSE: TEVA
· Real-Time Price · USD
18.47
0.11 (0.63%)
At close: Sep 26, 2025, 1:11 PM
TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.09 | 19.10 | 18.21 | 18.36 | 18.36 | -4.72% | 9,902,629 |
| 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 |
| Sep 18, 2025 | 18.48 | 18.66 | 18.21 | 18.45 | 18.45 | 0.38% | 9,224,045 |
| Sep 17, 2025 | 18.27 | 18.77 | 18.27 | 18.38 | 18.38 | -1.61% | 9,807,500 |
| Sep 16, 2025 | 18.91 | 18.93 | 18.62 | 18.68 | 18.68 | -1.11% | 11,249,317 |
| Sep 15, 2025 | 19.64 | 19.67 | 18.86 | 18.89 | 18.89 | -5.22% | 12,257,500 |
| Sep 12, 2025 | 19.78 | 19.98 | 19.60 | 19.93 | 19.93 | 0.20% | 9,142,300 |
| Sep 11, 2025 | 19.61 | 19.93 | 19.48 | 19.89 | 19.89 | 1.64% | 9,107,500 |
| Sep 10, 2025 | 19.75 | 19.95 | 19.40 | 19.57 | 19.57 | -0.56% | 9,599,600 |
| Sep 9, 2025 | 19.52 | 19.78 | 19.32 | 19.68 | 19.68 | 1.97% | 12,965,206 |
| Sep 8, 2025 | 18.93 | 19.36 | 18.77 | 19.30 | 19.30 | 1.85% | 12,284,240 |
| Sep 5, 2025 | 18.47 | 18.95 | 18.46 | 18.95 | 18.95 | 2.54% | 7,808,948 |
| 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 |