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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.48	18.95	18.95	18.95	18.46	7.8M
September 04, 2025	18.76	18.48	18.48	18.8	18.48	7.37M
September 03, 2025	18.8	18.76	18.76	18.96	18.55	8.97M
September 02, 2025	18.2	18.75	18.75	18.84	18.14	13.57M
August 29, 2025	18.01	18.38	18.38	18.46	17.94	7.16M
August 28, 2025	18.42	18.04	18.04	18.42	17.89	7.83M
August 27, 2025	18.22	18.05	18.05	18.26	17.96	8.58M
August 26, 2025	18.09	18.15	18.15	18.19	17.82	10.84M
August 25, 2025	18.45	18.12	18.12	18.53	18.12	7.14M
August 22, 2025	18.95	18.46	18.46	19.1	18.31	13.29M
August 21, 2025	17.93	18.81	18.81	18.83	17.77	18.6M
August 20, 2025	17.56	17.61	17.61	17.63	17.33	8.69M
August 19, 2025	18.12	17.56	17.56	18.24	17.49	12.49M
August 18, 2025	18.01	18.06	18.06	18.28	18	11.32M
August 15, 2025	17.59	17.86	17.86	17.9	17.55	8.35M
August 14, 2025	17.5	17.54	17.54	17.75	17.33	13.44M
August 13, 2025	16.68	17.21	17.21	17.28	16.67	9.85M
August 12, 2025	16.38	16.6	16.6	16.63	16.26	8.39M
August 11, 2025	16.28	16.42	16.42	16.54	16.28	7.52M
August 08, 2025	16.31	16.37	16.37	16.39	16.08	9.53M
August 07, 2025	16.29	16.29	16.29	16.47	16.05	13.27M
August 06, 2025	15.75	16.01	16.01	16.11	15.75	12.37M
August 05, 2025	15.62	15.71	15.71	15.92	15.55	12.37M
August 04, 2025	15.62	15.69	15.69	15.78	15.46	14.45M
August 01, 2025	15.34	15.38	15.38	15.45	14.99	14.14M
July 31, 2025	16.92	15.45	15.45	16.92	15.38	23.44M
July 30, 2025	16.91	16.83	16.83	17.24	16.2	24.99M
July 29, 2025	16.57	16.54	16.54	16.66	16.29	18.07M
July 28, 2025	16.69	16.51	16.51	16.71	16.38	11.49M
July 25, 2025	16.38	16.54	16.54	16.59	16.24	9.21M
July 24, 2025	16.5	16.33	16.33	16.59	16.32	9.86M
July 23, 2025	16.48	16.58	16.58	16.69	16.43	11.8M
July 22, 2025	16.31	16.29	16.29	16.38	16.11	10.22M
July 21, 2025	16.4	16.31	16.31	16.54	16.25	8.21M
July 18, 2025	16.35	16.06	16.06	16.49	15.95	11.85M
July 17, 2025	16.04	16.31	16.31	16.39	16.02	8.4M
July 16, 2025	16	16.01	16.01	16.1	15.82	14.26M
July 15, 2025	16.6	16.04	16.04	16.6	15.99	12.01M
July 14, 2025	16.34	16.42	16.42	16.74	16.32	10.65M
July 11, 2025	16.29	16.4	16.4	16.43	16.18	8.02M
July 10, 2025	16.75	16.53	16.53	16.77	16.45	8.36M
July 09, 2025	16.73	16.71	16.71	17.07	16.69	10.99M
July 08, 2025	16.82	16.63	16.63	16.88	16.55	10.8M
July 07, 2025	17.03	16.85	16.85	17.1	16.77	9.69M
July 03, 2025	17.3	17.01	17.01	17.3	16.86	5.55M
July 02, 2025	16.95	17.05	17.05	17.14	16.72	10.82M
July 01, 2025	16.7	16.64	16.64	16.92	16.55	11.07M
June 30, 2025	16.89	16.76	16.76	16.95	16.65	7.56M
June 27, 2025	16.56	16.76	16.76	16.91	16.42	8.94M
June 26, 2025	17	16.56	16.56	17.09	16.56	13.57M
June 25, 2025	17.18	17	17	17.18	16.85	8.63M
June 24, 2025	17.22	17.09	17.09	17.31	16.97	9.51M
June 23, 2025	17	16.97	16.97	17.02	16.65	10.15M
June 20, 2025	17.2	16.95	16.95	17.27	16.88	10.81M
June 18, 2025	16.97	17.06	17.06	17.3	16.82	11.69M
June 17, 2025	17.41	16.89	16.89	17.41	16.84	13.86M
June 16, 2025	17.29	17.5	17.5	17.73	17.21	9.92M
June 13, 2025	17.29	16.99	16.99	17.42	16.9	13.36M
June 12, 2025	17.21	17.71	17.71	17.75	17.05	8.36M
June 11, 2025	17.64	17.32	17.32	17.79	17.27	10.81M

Teva Pharmaceutical Industries Limited (TEVA) NYSE