Teva Pharmaceutical Industries Limited Ordinary Shares
TEVA · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $36.46 | $37.11 | $36.06 | $37.09 | +2.04% | 2.86M |
| Sep 10, 2026 | $36.37 | $36.75 | $36.04 | $36.35 | -1.36% | 4.01M |
| Sep 9, 2026 | $36.82 | $37.32 | $36.47 | $36.85 | +0.24% | 4.00M |
| Sep 8, 2026 | $35.89 | $36.97 | $35.42 | $36.76 | +1.10% | 4.62M |
| Sep 4, 2026 | $36.40 | $36.93 | $36.13 | $36.36 | -0.71% | 7.40M |
| Sep 3, 2026 | $37.98 | $38.06 | $36.33 | $36.62 | -2.32% | 3.90M |
| Sep 2, 2026 | $36.65 | $37.59 | $35.74 | $37.49 | +3.59% | 7.69M |
| Sep 1, 2026 | $36.52 | $36.55 | $35.85 | $36.19 | +0.39% | 3.52M |
| Aug 31, 2026 | $36.17 | $36.33 | $35.62 | $36.05 | -1.07% | 5.78M |
| Aug 28, 2026 | $37.37 | $37.42 | $36.37 | $36.44 | -3.14% | 3.14M |
| Aug 27, 2026 | $37.72 | $38.37 | $37.54 | $37.62 | -0.79% | 4.72M |
| Aug 26, 2026 | $37.70 | $38.06 | $37.07 | $37.92 | -0.47% | 4.82M |
| Aug 25, 2026 | $37.13 | $38.11 | $37.09 | $38.10 | +3.17% | 5.28M |
| Aug 24, 2026 | $37.30 | $37.32 | $36.75 | $36.93 | -1.10% | 3.34M |
| Aug 21, 2026 | $36.79 | $37.75 | $36.65 | $37.34 | +1.44% | 4.30M |
| Aug 20, 2026 | $37.12 | $37.35 | $36.74 | $36.81 | -1.76% | 4.51M |
| Aug 19, 2026 | $37.00 | $37.83 | $36.60 | $37.47 | +2.43% | 7.98M |
| Aug 18, 2026 | $36.47 | $37.25 | $36.34 | $36.58 | +0.33% | 6.20M |
| Aug 17, 2026 | $36.53 | $36.78 | $35.99 | $36.46 | -0.84% | 3.58M |
| Aug 14, 2026 | $36.26 | $36.81 | $36.09 | $36.77 | +0.68% | 2.33M |
| Aug 13, 2026 | $36.90 | $37.39 | $36.46 | $36.52 | -0.60% | 7.61M |
| Aug 12, 2026 | $36.80 | $37.24 | $36.44 | $36.74 | +0.71% | 5.70M |
| Aug 11, 2026 | $36.17 | $36.98 | $36.13 | $36.48 | +0.94% | 8.04M |
| Aug 10, 2026 | $35.03 | $36.14 | $35.00 | $36.14 | +2.21% | 5.61M |
| Aug 7, 2026 | $35.00 | $35.77 | $34.87 | $35.36 | +1.58% | 4.27M |
| Aug 6, 2026 | $34.54 | $34.92 | $34.38 | $34.81 | +0.26% | 4.13M |
| Aug 5, 2026 | $34.25 | $34.98 | $33.89 | $34.72 | +0.84% | 4.96M |
| Aug 4, 2026 | $34.62 | $34.65 | $34.05 | $34.43 | -0.09% | 4.92M |
| Aug 3, 2026 | $35.00 | $35.07 | $33.78 | $34.46 | -1.57% | 6.21M |
| Jul 31, 2026 | $35.60 | $35.66 | $34.56 | $35.01 | -1.13% | 4.70M |
| Jul 30, 2026 | $34.35 | $35.87 | $34.27 | $35.41 | +2.02% | 8.77M |
| Jul 29, 2026 | $33.67 | $35.69 | $33.48 | $34.71 | +9.60% | 17.76M |
| Jul 28, 2026 | $31.18 | $31.88 | $31.02 | $31.67 | +1.90% | 5.06M |
| Jul 27, 2026 | $31.27 | $31.29 | $30.91 | $31.08 | +0.88% | 5.31M |
| Jul 24, 2026 | $31.23 | $31.86 | $30.77 | $30.81 | -1.19% | 3.13M |
| Jul 23, 2026 | $29.94 | $31.20 | $29.60 | $31.18 | +3.42% | 4.45M |
| Jul 22, 2026 | $30.86 | $31.20 | $30.13 | $30.15 | -3.83% | 5.12M |
| Jul 21, 2026 | $31.13 | $31.53 | $30.72 | $31.35 | +1.13% | 4.85M |
| Jul 20, 2026 | $32.24 | $32.26 | $30.95 | $31.00 | -3.22% | 4.52M |
| Jul 17, 2026 | $32.13 | $32.69 | $31.96 | $32.03 | -0.59% | 3.61M |
| Jul 16, 2026 | $31.64 | $32.42 | $31.54 | $32.22 | +2.09% | 4.45M |
| Jul 15, 2026 | $31.82 | $31.97 | $31.28 | $31.56 | -0.82% | 5.52M |
| Jul 14, 2026 | $32.04 | $32.27 | $31.66 | $31.82 | -1.12% | 3.45M |
| Jul 13, 2026 | $32.52 | $32.81 | $32.14 | $32.18 | -2.34% | 4.23M |
| Jul 10, 2026 | $33.02 | $33.35 | $32.70 | $32.95 | -0.45% | 6.64M |
| Jul 9, 2026 | $32.89 | $33.14 | $32.41 | $33.10 | -0.42% | 5.11M |
| Jul 8, 2026 | $34.17 | $34.17 | $32.57 | $33.24 | -4.07% | 6.62M |
| Jul 7, 2026 | $35.21 | $35.33 | $34.23 | $34.65 | -1.81% | 5.57M |
| Jul 6, 2026 | $35.00 | $35.47 | $34.58 | $35.29 | +1.88% | 4.12M |
| Jul 2, 2026 | $33.87 | $34.92 | $33.59 | $34.64 | +3.59% | 4.82M |
| Jul 1, 2026 | $33.83 | $34.08 | $33.26 | $33.44 | -1.30% | 4.24M |
| Jun 30, 2026 | $33.28 | $34.28 | $33.00 | $33.88 | +1.71% | 5.40M |
| Jun 29, 2026 | $33.10 | $33.48 | $32.96 | $33.31 | +0.30% | 3.27M |
| Jun 26, 2026 | $33.47 | $34.14 | $32.96 | $33.21 | -1.22% | 4.70M |
| Jun 25, 2026 | $34.14 | $34.69 | $33.40 | $33.62 | -1.75% | 7.45M |
| Jun 24, 2026 | $33.32 | $34.59 | $33.16 | $34.22 | +3.04% | 7.25M |
| Jun 23, 2026 | $32.14 | $33.34 | $32.12 | $33.21 | +3.14% | 5.57M |
| Jun 22, 2026 | $31.37 | $32.39 | $31.28 | $32.20 | +2.29% | 6.11M |
| Jun 18, 2026 | $32.38 | $32.38 | $30.80 | $31.48 | -3.32% | 12.24M |
| Jun 17, 2026 | $32.74 | $32.92 | $32.23 | $32.56 | — | 5.54M |
