NYSE : TEVA
Teva Pharmaceutical Industries Limited — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Israel
Last price 41.47 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Teva Pharmaceutical Industries Limited (TEVA) closed at 41.685 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 41.12 | 42 | 40.65 | 41.685 | 5,908,352 | -0.96% |
| 2026-10-30 | 41.17 | 42.59 | 41.17 | 42.09 | 7,357,870 | +1.50% |
| 2026-10-29 | 40.14 | 41.67 | 40.01 | 41.47 | 5,232,432 | +3.75% |
| 2026-10-28 | 39.74 | 40.5 | 39.46 | 39.97 | 4,647,438 | -1.04% |
| 2026-10-27 | 39.71 | 40.86 | 39.71 | 40.39 | 5,978,972 | +1.10% |
| 2026-10-26 | 39.22 | 40.115 | 39.15 | 39.95 | 6,032,430 | +1.37% |
| 2026-10-23 | 39.75 | 39.84 | 39.105 | 39.41 | 5,598,870 | -1.99% |
| 2026-10-22 | 40.2 | 40.445 | 39.58 | 40.21 | 4,068,863 | -1.01% |
| 2026-10-21 | 40.18 | 41.09 | 39.5 | 40.62 | 4,596,673 | -0.56% |
| 2026-10-20 | 41.48 | 41.59 | 40.8 | 40.85 | 4,224,455 | -1.11% |
| 2026-10-19 | 41.42 | 41.879 | 41.25 | 41.31 | 3,827,984 | -0.46% |
| 2026-10-16 | 41.26 | 41.7 | 40.96 | 41.5 | 5,936,208 | +0.95% |
| 2026-10-15 | 41.3 | 41.85 | 41.03 | 41.11 | 8,937,809 | +0.96% |
| 2026-10-14 | 41.11 | 41.87 | 40.71 | 40.72 | 9,831,903 | -1.28% |
| 2026-10-13 | 41.23 | 41.65 | 40.965 | 41.25 | 6,709,478 | +0.19% |
| 2026-10-12 | 41.29 | 41.49 | 40.6 | 41.17 | 7,181,516 | +0.17% |
| 2026-10-09 | 40.22 | 42.02 | 40.12 | 41.1 | 14,360,417 | +4.71% |
| 2026-10-08 | 38.84 | 39.64 | 38.25 | 39.25 | 5,823,036 | +0.18% |
| 2026-10-07 | 38.925 | 39.39 | 38.645 | 39.18 | 3,358,605 | +0.13% |
| 2026-10-06 | 39.65 | 39.93 | 38.85 | 39.13 | 5,713,828 | -1.34% |
| 2026-10-05 | 39.44 | 40.03 | 39.27 | 39.66 | 4,147,592 | +0.33% |
| 2026-10-02 | 39.31 | 39.81 | 39.05 | 39.53 | 4,752,145 | +0.56% |
| 2026-10-01 | 39.5 | 39.58 | 38.52 | 39.31 | 5,952,295 | -0.73% |
| 2026-09-30 | 40.2 | 40.275 | 39.22 | 39.6 | 5,609,882 | -0.53% |
| 2026-09-29 | 38.9 | 40.24 | 38.665 | 39.81 | 6,691,317 | +2.39% |
| 2026-09-28 | 38.36 | 39.11 | 38.3 | 38.88 | 4,178,160 | -0.79% |
| 2026-09-25 | 40.1 | 40.25 | 38.93 | 39.19 | 3,739,123 | -2.56% |
| 2026-09-24 | 38.74 | 40.31 | 38.63 | 40.22 | 7,662,411 | +3.10% |
| 2026-09-23 | 39.68 | 40.09 | 38.92 | 39.01 | 6,100,806 | -1.29% |
| 2026-09-22 | 39.45 | 40.14 | 39.051 | 39.52 | 4,542,554 | -1.35% |
| 2026-09-21 | 39.09 | 40.79 | 38.362 | 40.06 | 5,793,147 | +2.77% |
| 2026-09-18 | 38.9 | 39.38 | 38.66 | 38.98 | 5,471,442 | -0.54% |
| 2026-09-17 | 38.96 | 39.7 | 38.71 | 39.19 | 5,521,445 | +1.71% |
| 2026-09-16 | 39.02 | 39.52 | 38.32 | 38.53 | 4,821,843 | -1.83% |
| 2026-09-15 | 38.71 | 39.49 | 38.11 | 39.25 | 7,127,917 | +1.37% |
| 2026-09-14 | 37.66 | 39.22 | 37 | 38.72 | 4,381,992 | +4.39% |
| 2026-09-11 | 36.46 | 37.11 | 36.06 | 37.09 | 2,844,418 | +2.04% |
| 2026-09-10 | 36.37 | 36.75 | 36.04 | 36.35 | 4,014,359 | -1.36% |
| 2026-09-09 | 36.82 | 37.315 | 36.47 | 36.85 | 3,830,056 | +0.24% |
| 2026-09-08 | 35.89 | 36.965 | 35.42 | 36.76 | 4,623,934 | +1.10% |
| 2026-09-04 | 36.4 | 36.93 | 36.13 | 36.36 | 7,385,771 | -0.71% |
| 2026-09-03 | 37.98 | 38.06 | 36.33 | 36.62 | 3,618,036 | -2.32% |
| 2026-09-02 | 36.65 | 37.59 | 35.742 | 37.49 | 7,660,247 | +3.59% |
| 2026-09-01 | 36.52 | 36.55 | 35.85 | 36.19 | 3,515,510 | +0.39% |
| 2026-08-31 | 36.17 | 36.335 | 35.62 | 36.05 | 5,591,213 | -1.07% |
| 2026-08-28 | 37.37 | 37.42 | 36.37 | 36.44 | 3,138,846 | -3.14% |
| 2026-08-27 | 37.72 | 38.37 | 37.535 | 37.62 | 4,720,970 | -0.79% |
| 2026-08-26 | 37.7 | 38.055 | 37.07 | 37.92 | 4,815,859 | -0.47% |
| 2026-08-25 | 37.13 | 38.11 | 37.09 | 38.1 | 5,276,549 | +3.17% |
| 2026-08-24 | 37.3 | 37.32 | 36.75 | 36.93 | 3,338,112 | -1.10% |
| 2026-08-21 | 36.79 | 37.75 | 36.65 | 37.34 | 4,014,127 | +1.44% |
| 2026-08-20 | 37.12 | 37.345 | 36.735 | 36.81 | 4,492,236 | -1.76% |
| 2026-08-19 | 37 | 37.83 | 36.603 | 37.47 | 7,964,221 | +2.43% |
| 2026-08-18 | 36.47 | 37.25 | 36.34 | 36.58 | 6,197,195 | +0.33% |
| 2026-08-17 | 36.53 | 36.78 | 35.99 | 36.46 | 3,583,328 | -0.84% |
| 2026-08-14 | 36.26 | 36.81 | 36.091 | 36.77 | 2,329,367 | +0.68% |
| 2026-08-13 | 36.9 | 37.389 | 36.46 | 36.52 | 7,604,766 | -0.60% |
| 2026-08-12 | 36.8 | 37.24 | 36.44 | 36.74 | 5,691,846 | +0.71% |
| 2026-08-11 | 36.17 | 36.98 | 36.13 | 36.48 | 7,754,276 | +0.94% |
| 2026-08-10 | 35.03 | 36.14 | 35 | 36.14 | 5,591,457 | +2.21% |
| 2026-08-07 | 35 | 35.77 | 34.87 | 35.36 | 4,250,596 | +1.58% |
| 2026-08-06 | 34.54 | 34.92 | 34.38 | 34.81 | 4,131,912 | +0.26% |
| 2026-08-05 | 34.25 | 34.98 | 33.89 | 34.72 | 4,961,456 | +0.84% |
| 2026-08-04 | 34.62 | 34.649 | 34.05 | 34.43 | 4,899,520 | -0.09% |
| 2026-08-03 | 35 | 35.07 | 33.78 | 34.46 | 5,680,439 | -1.57% |
| 2026-07-31 | 35.6 | 35.66 | 34.56 | 35.01 | 4,675,129 | -1.13% |
| 2026-07-30 | 34.35 | 35.87 | 34.27 | 35.41 | 8,762,891 | +2.02% |
| 2026-07-29 | 33.67 | 35.69 | 33.48 | 34.71 | 17,718,644 | +9.60% |
| 2026-07-28 | 31.18 | 31.88 | 31.02 | 31.67 | 5,018,884 | +1.90% |
| 2026-07-27 | 31.27 | 31.285 | 30.91 | 31.08 | 5,203,729 | +0.88% |
| 2026-07-24 | 31.23 | 31.86 | 30.77 | 30.81 | 3,132,554 | -1.19% |
| 2026-07-23 | 29.94 | 31.2 | 29.6 | 31.18 | 4,446,929 | +3.42% |
| 2026-07-22 | 30.86 | 31.2 | 30.13 | 30.15 | 5,113,921 | -3.83% |
| 2026-07-21 | 31.13 | 31.53 | 30.72 | 31.35 | 4,317,438 | +1.13% |
| 2026-07-20 | 32.24 | 32.26 | 30.95 | 31 | 4,467,735 | -3.22% |
| 2026-07-17 | 32.13 | 32.69 | 31.955 | 32.03 | 3,546,419 | -0.59% |
| 2026-07-16 | 31.64 | 32.42 | 31.54 | 32.22 | 4,042,836 | +2.09% |
| 2026-07-15 | 31.82 | 31.97 | 31.28 | 31.56 | 5,026,937 | -0.82% |
| 2026-07-14 | 32.04 | 32.27 | 31.655 | 31.82 | 3,377,715 | -1.12% |
| 2026-07-13 | 32.52 | 32.81 | 32.14 | 32.18 | 4,189,973 | -2.34% |
| 2026-07-10 | 33.02 | 33.35 | 32.7 | 32.95 | 6,636,594 | -0.45% |
| 2026-07-09 | 32.89 | 33.14 | 32.41 | 33.1 | 5,091,342 | -0.42% |
| 2026-07-08 | 34.17 | 34.17 | 32.57 | 33.24 | 6,612,553 | -4.07% |
| 2026-07-07 | 35.21 | 35.33 | 34.23 | 34.65 | 5,559,515 | -1.81% |
| 2026-07-06 | 35 | 35.47 | 34.575 | 35.29 | 4,059,081 | +1.88% |
| 2026-07-02 | 33.87 | 34.92 | 33.59 | 34.64 | 4,594,752 | +3.59% |
| 2026-07-01 | 33.83 | 34.08 | 33.26 | 33.44 | 3,842,112 | -1.30% |
| 2026-06-30 | 33.28 | 34.28 | 33 | 33.88 | 5,189,169 | +1.71% |
| 2026-06-29 | 33.1 | 33.48 | 32.96 | 33.31 | 3,243,847 | +0.30% |
| 2026-06-26 | 33.47 | 34.14 | 32.96 | 33.21 | 4,682,803 | -1.22% |
| 2026-06-25 | 34.14 | 34.69 | 33.4 | 33.62 | 7,061,980 | -1.75% |
| 2026-06-24 | 33.32 | 34.585 | 33.16 | 34.22 | 7,237,680 | +3.04% |
| 2026-06-23 | 32.14 | 33.34 | 32.12 | 33.21 | 5,566,633 | +3.14% |
| 2026-06-22 | 31.37 | 32.39 | 31.28 | 32.2 | 6,109,638 | +2.29% |
| 2026-06-18 | 32.38 | 32.38 | 30.8 | 31.48 | 12,193,930 | -3.32% |
| 2026-06-17 | 32.74 | 32.92 | 32.23 | 32.56 | 5,513,061 | -1.06% |
| 2026-06-16 | 33.58 | 33.7 | 32.8 | 32.91 | 5,255,589 | -2.32% |
| 2026-06-15 | 34.91 | 35.25 | 33.62 | 33.69 | 4,970,947 | -2.71% |
| 2026-06-12 | 34.81 | 34.88 | 33.88 | 34.63 | 5,627,178 | +0.20% |
| 2026-06-11 | 34.01 | 34.74 | 33.985 | 34.56 | 7,171,220 | +2.92% |
| 2026-06-10 | 34.02 | 34.2 | 33.48 | 33.58 | 3,848,695 | -2.53% |
| 2026-06-09 | 33.48 | 34.475 | 32.91 | 34.45 | 5,897,375 | +3.58% |
| 2026-06-08 | 34.35 | 34.95 | 33.07 | 33.26 | 5,697,768 | -2.72% |
| 2026-06-05 | 34.3 | 35.01 | 34.089 | 34.19 | 5,345,360 | -0.70% |
| 2026-06-04 | 33.07 | 34.475 | 33 | 34.43 | 4,689,363 | +4.87% |
| 2026-06-03 | 32.83 | 32.98 | 32.37 | 32.83 | 4,909,164 | -0.76% |
| 2026-06-02 | 34.15 | 34.15 | 32.51 | 33.08 | 10,261,091 | -4.50% |
| 2026-06-01 | 34.64 | 34.77 | 33.835 | 34.64 | 6,032,488 | -1.93% |
| 2026-05-29 | 34.79 | 35.47 | 34.52 | 35.32 | 13,999,857 | +2.32% |
| 2026-05-28 | 34.18 | 34.84 | 33.69 | 34.52 | 3,493,702 | -0.12% |
| 2026-05-27 | 34.65 | 35.15 | 34.4 | 34.56 | 4,356,302 | -0.14% |
| 2026-05-26 | 34.54 | 34.93 | 34.16 | 34.61 | 4,109,593 | +1.58% |
| 2026-05-22 | 34.29 | 34.85 | 34.02 | 34.07 | 2,655,695 | -0.26% |
| 2026-05-21 | 34.1 | 34.365 | 33.75 | 34.16 | 4,220,780 | -0.47% |
| 2026-05-20 | 34.24 | 34.55 | 34.08 | 34.32 | 6,256,807 | +0.73% |
| 2026-05-19 | 34 | 34.225 | 33.69 | 34.07 | 3,021,367 | +0.12% |
| 2026-05-18 | 34.15 | 34.98 | 33.84 | 34.03 | 4,963,419 | -0.76% |
| 2026-05-15 | 34.79 | 34.88 | 33.61 | 34.29 | 6,694,884 | -2.89% |
| 2026-05-14 | 36.01 | 36.08 | 35.06 | 35.31 | 5,522,628 | -2.59% |
| 2026-05-13 | 35.8 | 36.376 | 35.415 | 36.25 | 4,458,384 | +1.23% |