Teva Pharmaceutical Industries Limited - TEVA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.4	34.22	34.22	35.18	33.14	8.21M
February 19, 2026	33.8	34.33	34.33	34.43	33.5	6.88M
February 18, 2026	34.2	34.11	34.11	34.4	33.57	7.25M
February 17, 2026	35.25	34.41	34.41	35.32	34.02	10.04M
February 13, 2026	33.92	33.98	33.98	34.25	33.7	5.01M
February 12, 2026	34.35	33.92	33.92	34.35	33.72	5.96M
February 11, 2026	34.8	34.31	34.31	34.8	33.92	5.46M
February 10, 2026	34.59	34.37	34.37	34.73	34.2	6.14M
February 09, 2026	34.57	34.47	34.47	34.63	34.27	7.55M
February 06, 2026	35	34.69	34.69	35.11	34.61	7.04M
February 05, 2026	34.9	34.8	34.8	35.26	34.2	10.56M
February 04, 2026	36.18	34.96	34.96	36.59	34.88	11.94M
February 03, 2026	35.53	36.25	36.25	37.35	35.53	22.3M
February 02, 2026	34.45	35.52	35.52	35.69	34.15	19.03M
January 30, 2026	32.49	34.08	34.08	34.11	32.35	16.97M
January 29, 2026	33.26	33.07	33.07	33.44	32.19	10.52M
January 28, 2026	31.39	33.21	33.21	33.38	30.94	21.86M
January 27, 2026	32.22	32.53	32.53	32.56	31.57	14.2M
January 26, 2026	31.9	32.14	32.14	32.2	31.62	12.17M
January 23, 2026	31.62	31.81	31.81	32.03	31.5	5.4M
January 22, 2026	31.54	31.66	31.66	31.85	31.42	6.45M
January 21, 2026	31.45	31.41	31.41	31.79	31.22	6.78M
January 20, 2026	30.78	31.36	31.36	31.94	30.7	7.36M
January 16, 2026	32.33	31.76	31.76	32.37	31.58	7.22M
January 15, 2026	32.25	32.35	32.35	32.76	32	9M
January 14, 2026	31.95	32.64	32.64	32.85	31.92	9.24M
January 13, 2026	32.66	32.47	32.47	32.82	31.98	7.25M
January 12, 2026	33.23	32.79	32.79	33.42	32.6	15.1M
January 09, 2026	32.49	32.01	32.01	32.73	31.8	9.57M
January 08, 2026	32.38	32.51	32.51	32.87	32.2	11.67M
January 07, 2026	32.87	32.4	32.4	32.87	32.26	9.03M
January 06, 2026	31.63	32.11	32.11	32.91	31.56	19.01M
January 05, 2026	30.98	31	31	31.09	30.49	15.91M
January 02, 2026	31.18	30.95	30.95	31.44	30.47	7.14M
December 31, 2025	31.42	31.21	31.21	31.43	31.15	4.94M
December 30, 2025	31.5	31.34	31.34	31.63	31.31	3.79M
December 29, 2025	31.5	31.56	31.56	31.73	31.17	4.62M
December 26, 2025	31.53	31.89	31.89	31.89	31.47	2.62M
December 24, 2025	31.99	31.74	31.74	31.99	31.51	3.79M
December 23, 2025	31.38	31.54	31.54	31.58	31.18	15.43M
December 22, 2025	30.72	31.19	31.19	31.28	30.5	8.76M
December 19, 2025	30.1	30.35	30.35	30.56	29.89	10.76M
December 18, 2025	30.29	30.32	30.32	30.39	29.88	8.06M
December 17, 2025	30.12	30.06	30.06	30.24	29.88	7.23M
December 16, 2025	30.13	30.1	30.1	30.42	29.84	6.63M
December 15, 2025	29.78	30.13	30.13	30.44	29.7	12.87M
December 12, 2025	30	29.79	29.79	30.13	29.56	7.51M
December 11, 2025	29.59	30.18	30.18	30.2	29.47	9.88M
December 10, 2025	29.16	29.8	29.8	29.8	28.81	17.81M
December 09, 2025	29.07	28.56	28.56	29.1	28.52	11.8M
December 08, 2025	28.74	28.33	28.33	28.74	28	7.18M
December 05, 2025	28.4	28.46	28.46	28.68	28	8.53M
December 04, 2025	28	28.41	28.41	28.46	27.96	11.02M
December 03, 2025	26.93	27.83	27.83	27.9	26.84	13.65M
December 02, 2025	26.99	26.88	26.88	27.07	26.53	8.94M
December 01, 2025	26.6	26.72	26.72	26.77	26.46	8.89M
November 28, 2025	26.47	26.89	26.89	26.96	26.39	9.05M
November 26, 2025	25.92	26.32	26.32	26.45	25.76	18.34M
November 25, 2025	24.97	24.99	24.99	25.18	24.78	7.21M
November 24, 2025	24.5	24.77	24.77	24.9	24.34	11.08M

Teva Pharmaceutical Industries Limited (TEVA) NYSE