Teva Pharmaceutical Indus... (TEVA)
NYSE: TEVA
· Real-Time Price · USD
18.07
0.21 (1.18%)
At close: Aug 18, 2025, 3:59 PM
18.15
0.41%
After-hours: Aug 18, 2025, 07:56 PM EDT
TEVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 18.01 | 18.28 | 18.00 | 18.06 | n/a | 1.12% | 11,310,034 |
| Aug 15, 2025 | 17.59 | 17.90 | 17.55 | 17.86 | 17.86 | 1.82% | 8,347,699 |
| 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 |
| Aug 7, 2025 | 16.29 | 16.47 | 16.05 | 16.29 | 16.29 | 1.75% | 13,268,100 |
| Aug 6, 2025 | 15.75 | 16.11 | 15.75 | 16.01 | 16.01 | 1.91% | 12,371,720 |
| Aug 5, 2025 | 15.62 | 15.92 | 15.55 | 15.71 | 15.71 | 0.13% | 12,367,303 |
| Aug 4, 2025 | 15.62 | 15.78 | 15.46 | 15.69 | 15.69 | 2.02% | 14,445,009 |
| Aug 1, 2025 | 15.34 | 15.45 | 14.99 | 15.38 | 15.38 | -0.45% | 14,137,800 |
| Jul 31, 2025 | 16.92 | 16.92 | 15.38 | 15.45 | 15.45 | -8.20% | 23,443,900 |
| Jul 30, 2025 | 16.91 | 17.24 | 16.20 | 16.83 | 16.83 | 1.75% | 24,994,232 |
| Jul 29, 2025 | 16.57 | 16.66 | 16.29 | 16.54 | 16.54 | 0.18% | 18,133,700 |
| Jul 28, 2025 | 16.69 | 16.71 | 16.38 | 16.51 | 16.51 | -0.18% | 11,492,500 |
| Jul 25, 2025 | 16.38 | 16.59 | 16.24 | 16.54 | 16.54 | 1.29% | 9,205,432 |
| Jul 24, 2025 | 16.50 | 16.59 | 16.32 | 16.33 | 16.33 | -1.51% | 9,864,733 |
| Jul 23, 2025 | 16.48 | 16.69 | 16.43 | 16.58 | 16.58 | 1.78% | 11,802,300 |
| Jul 22, 2025 | 16.31 | 16.38 | 16.11 | 16.29 | 16.29 | -0.12% | 10,221,600 |