NYSE - Delayed Quote USD

Teva Pharmaceutical Industries Limited (TEVA)

12.86 +0.08 (+0.63%)
At close: 4:00 PM EDT
12.76 -0.10 (-0.78%)
After hours: 6:26 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.17 13.01 12.51 12.86 12.86 9,741,941
Apr 18, 2024 13.17 13.21 12.75 12.78 12.78 8,957,300
Apr 17, 2024 13.24 13.29 12.99 13.18 13.18 6,571,600
Apr 16, 2024 13.26 13.29 13.06 13.09 13.09 8,088,000
Apr 15, 2024 13.53 13.57 13.13 13.23 13.23 13,512,300
Apr 12, 2024 13.70 13.70 13.07 13.30 13.30 15,238,800
Apr 11, 2024 13.71 13.99 13.68 13.87 13.87 9,571,300
Apr 10, 2024 13.80 14.00 13.80 13.85 13.85 6,205,300
Apr 9, 2024 14.10 14.14 13.75 13.97 13.97 10,204,900
Apr 8, 2024 14.33 14.47 14.16 14.20 14.20 6,724,200
Apr 5, 2024 14.20 14.33 13.95 14.25 14.25 9,242,700
Apr 4, 2024 14.01 14.23 13.90 13.93 13.93 8,246,300
Apr 3, 2024 13.78 14.17 13.74 14.12 14.12 8,607,100
Apr 2, 2024 13.83 13.88 13.65 13.86 13.86 6,692,700
Apr 1, 2024 14.18 14.18 13.86 13.91 13.91 5,683,200
Mar 28, 2024 14.35 14.41 13.97 14.11 14.11 10,247,100
Mar 27, 2024 14.19 14.45 14.16 14.43 14.43 12,252,200
Mar 26, 2024 14.06 14.23 14.00 14.14 14.14 7,543,000
Mar 25, 2024 13.99 14.17 13.86 14.06 14.06 8,037,400
Mar 22, 2024 13.72 13.97 13.69 13.89 13.89 9,279,900
Mar 21, 2024 13.52 13.80 13.47 13.75 13.75 7,924,500
Mar 20, 2024 13.25 13.50 13.23 13.48 13.48 3,552,100
Mar 19, 2024 13.29 13.42 13.17 13.35 13.35 4,843,400
Mar 18, 2024 13.45 13.51 13.30 13.32 13.32 4,159,100
Mar 15, 2024 13.38 13.65 13.35 13.43 13.43 6,235,100
Mar 14, 2024 13.64 13.75 13.30 13.50 13.50 10,773,800
Mar 13, 2024 13.50 13.77 13.48 13.65 13.65 7,104,200
Mar 12, 2024 13.36 13.53 13.23 13.49 13.49 7,610,200
Mar 11, 2024 13.57 13.60 13.32 13.35 13.35 6,579,700
Mar 8, 2024 13.69 13.93 13.56 13.62 13.62 10,115,400
Mar 7, 2024 13.40 13.78 13.21 13.71 13.71 12,139,400
Mar 6, 2024 13.58 13.65 13.40 13.53 13.53 7,447,400
Mar 5, 2024 13.48 13.79 13.36 13.54 13.54 12,058,800
Mar 4, 2024 13.58 13.62 13.25 13.44 13.44 14,026,600
Mar 1, 2024 13.18 13.56 13.12 13.50 13.50 9,125,100
Feb 29, 2024 13.20 13.21 13.01 13.15 13.15 10,546,600
Feb 28, 2024 13.22 13.29 13.01 13.09 13.09 8,047,800
Feb 27, 2024 13.15 13.36 13.06 13.30 13.30 7,961,700
Feb 26, 2024 13.51 13.53 13.11 13.29 13.29 16,817,600
Feb 23, 2024 13.09 13.09 12.61 12.89 12.89 12,560,900
Feb 22, 2024 13.05 13.15 12.93 13.05 13.05 7,834,500
Feb 21, 2024 13.27 13.32 12.86 13.00 13.00 9,345,300
Feb 20, 2024 13.19 13.28 13.03 13.07 13.07 11,815,600
Feb 16, 2024 13.21 13.24 13.00 13.02 13.02 5,690,000
Feb 15, 2024 13.20 13.35 13.07 13.20 13.20 12,420,700
Feb 14, 2024 13.07 13.17 12.84 13.17 13.17 7,693,500
Feb 13, 2024 12.79 12.95 12.66 12.92 12.92 11,011,200
Feb 12, 2024 12.49 13.02 12.43 12.91 12.91 23,061,600
Feb 9, 2024 12.01 12.05 11.83 12.01 12.01 6,326,500
Feb 8, 2024 12.10 12.15 11.93 12.09 12.09 7,089,000
Feb 7, 2024 12.31 12.43 12.13 12.14 12.14 6,835,800
Feb 6, 2024 12.42 12.51 12.24 12.25 12.25 9,900,100
Feb 5, 2024 12.27 12.45 12.13 12.38 12.38 14,434,600
Feb 2, 2024 12.42 12.43 12.03 12.28 12.28 11,918,300
Feb 1, 2024 12.17 12.48 12.00 12.46 12.46 16,255,700
Jan 31, 2024 11.67 12.64 11.62 12.10 12.10 29,905,800
Jan 30, 2024 11.82 11.82 11.48 11.73 11.73 31,652,800
Jan 29, 2024 11.86 11.92 11.76 11.83 11.83 9,383,900
Jan 26, 2024 11.79 11.94 11.77 11.91 11.91 8,070,500
Jan 25, 2024 11.97 11.99 11.70 11.83 11.83 9,313,800
Jan 24, 2024 12.01 12.21 11.77 11.97 11.97 15,431,600
Jan 23, 2024 11.78 12.05 11.73 11.99 11.99 21,122,400
Jan 22, 2024 11.12 11.53 11.08 11.49 11.49 13,519,400
Jan 19, 2024 10.89 11.22 10.86 11.18 11.18 10,018,500
Jan 18, 2024 11.03 11.10 10.92 10.99 10.99 5,326,900
Jan 17, 2024 10.92 11.06 10.83 11.03 11.03 12,176,300
Jan 16, 2024 11.17 11.17 10.90 11.00 11.00 14,809,700
Jan 12, 2024 11.44 11.54 11.30 11.32 11.32 8,409,200
Jan 11, 2024 11.50 11.64 11.36 11.40 11.40 8,090,000
Jan 10, 2024 11.39 11.53 11.11 11.49 11.49 11,831,700
Jan 9, 2024 11.45 11.54 11.27 11.40 11.40 12,588,500
Jan 8, 2024 11.29 11.49 11.24 11.47 11.47 14,130,500
Jan 5, 2024 10.77 11.35 10.75 11.33 11.33 11,788,200
Jan 4, 2024 10.96 11.33 10.81 10.88 10.88 13,812,400
Jan 3, 2024 10.86 11.15 10.78 10.95 10.95 14,526,700
Jan 2, 2024 10.47 10.84 10.45 10.67 10.67 13,367,700
Dec 29, 2023 10.40 10.51 10.40 10.44 10.44 3,892,500
Dec 28, 2023 10.45 10.57 10.39 10.47 10.47 4,455,800
Dec 27, 2023 10.43 10.59 10.43 10.53 10.53 4,303,000
Dec 26, 2023 10.41 10.53 10.34 10.48 10.48 5,612,000
Dec 22, 2023 10.55 10.70 10.44 10.48 10.48 4,774,800
Dec 21, 2023 10.49 10.62 10.37 10.59 10.59 5,892,700
Dec 20, 2023 10.65 10.65 10.41 10.41 10.41 7,526,500
Dec 19, 2023 10.13 10.65 10.13 10.63 10.63 9,057,700
Dec 18, 2023 10.19 10.21 10.00 10.13 10.13 6,923,400
Dec 15, 2023 10.23 10.29 9.90 9.98 9.98 8,409,100
Dec 14, 2023 10.15 10.48 10.12 10.23 10.23 10,858,300
Dec 13, 2023 9.58 10.27 9.56 10.15 10.15 10,722,300
Dec 12, 2023 9.40 9.71 9.40 9.67 9.67 6,018,300
Dec 11, 2023 9.73 9.79 9.35 9.45 9.45 9,802,400
Dec 8, 2023 9.93 9.98 9.80 9.82 9.82 4,402,400
Dec 7, 2023 9.85 9.98 9.70 9.97 9.97 5,558,200
Dec 6, 2023 10.07 10.18 9.80 9.83 9.83 4,497,900
Dec 5, 2023 10.06 10.17 10.00 10.06 10.06 9,038,400
Dec 4, 2023 9.65 10.05 9.64 10.03 10.03 7,766,200
Dec 1, 2023 9.82 9.87 9.61 9.71 9.71 6,572,300
Nov 30, 2023 9.64 10.00 9.61 9.82 9.82 10,012,700
Nov 29, 2023 9.76 9.82 9.63 9.69 9.69 8,548,800
Nov 28, 2023 9.85 9.85 9.63 9.80 9.80 8,598,300
Nov 27, 2023 9.82 10.07 9.70 9.88 9.88 17,074,900
Nov 24, 2023 9.50 9.62 9.47 9.55 9.55 3,170,300
Nov 22, 2023 9.41 9.52 9.36 9.46 9.46 8,099,000
Nov 21, 2023 9.38 9.58 9.27 9.27 9.27 9,802,400
Nov 20, 2023 9.06 9.48 9.04 9.45 9.45 9,643,900
Nov 17, 2023 8.84 9.07 8.83 9.05 9.05 7,245,500
Nov 16, 2023 8.91 8.96 8.64 8.76 8.76 7,222,700
Nov 15, 2023 8.94 9.04 8.72 8.96 8.96 9,486,300
Nov 14, 2023 8.90 8.96 8.82 8.91 8.91 6,134,000
Nov 13, 2023 8.60 8.99 8.55 8.82 8.82 10,736,000
Nov 10, 2023 8.81 8.85 8.55 8.68 8.68 8,336,700
Nov 9, 2023 9.13 9.15 8.70 8.77 8.77 8,485,300
Nov 8, 2023 9.27 9.57 9.12 9.15 9.15 12,222,900
Nov 7, 2023 9.07 9.21 8.95 9.04 9.04 13,121,800
Nov 6, 2023 8.98 9.12 8.96 9.05 9.05 7,761,200
Nov 3, 2023 8.79 9.11 8.77 8.99 8.99 8,121,400
Nov 2, 2023 8.85 8.88 8.72 8.78 8.78 5,220,800
Nov 1, 2023 8.62 8.81 8.60 8.76 8.76 6,677,100
Oct 31, 2023 8.59 8.62 8.42 8.58 8.58 7,136,500
Oct 30, 2023 8.23 8.60 8.23 8.55 8.55 11,130,400
Oct 27, 2023 8.24 8.27 8.10 8.12 8.12 4,086,900
Oct 26, 2023 8.17 8.36 8.14 8.27 8.27 5,304,900
Oct 25, 2023 8.20 8.39 8.19 8.21 8.21 4,796,700
Oct 24, 2023 8.22 8.27 8.07 8.19 8.19 7,996,400
Oct 23, 2023 8.11 8.27 8.06 8.18 8.18 6,020,800
Oct 20, 2023 8.13 8.27 8.12 8.12 8.12 7,339,200
Oct 19, 2023 8.45 8.46 8.16 8.16 8.16 7,577,900
Oct 18, 2023 8.57 8.70 8.46 8.46 8.46 8,177,100
Oct 17, 2023 8.68 8.79 8.61 8.66 8.66 6,370,300
Oct 16, 2023 8.66 8.79 8.64 8.74 8.74 6,603,900
Oct 13, 2023 8.95 8.95 8.49 8.66 8.66 11,868,400
Oct 12, 2023 8.92 9.02 8.79 8.93 8.93 11,860,800
Oct 11, 2023 9.24 9.28 8.98 9.04 9.04 5,712,000
Oct 10, 2023 8.87 9.43 8.85 9.25 9.25 13,192,400
Oct 9, 2023 9.10 9.23 8.79 8.82 8.82 16,944,900
Oct 6, 2023 9.28 9.60 9.19 9.42 9.42 8,291,600
Oct 5, 2023 9.04 9.36 8.94 9.34 9.34 13,952,700
Oct 4, 2023 9.74 9.76 9.05 9.19 9.19 16,917,900
Oct 3, 2023 9.80 9.88 9.52 9.60 9.60 9,697,800
Oct 2, 2023 10.21 10.26 9.96 10.01 10.01 7,224,800
Sep 29, 2023 10.24 10.34 10.16 10.20 10.20 5,393,200
Sep 28, 2023 10.03 10.25 10.01 10.22 10.22 6,715,300
Sep 27, 2023 10.20 10.23 9.85 10.01 10.01 9,179,800
Sep 26, 2023 10.19 10.40 10.19 10.22 10.22 7,641,500
Sep 25, 2023 10.30 10.31 10.03 10.25 10.25 6,712,000
Sep 22, 2023 10.37 10.54 10.32 10.35 10.35 7,139,300
Sep 21, 2023 10.61 10.63 10.33 10.34 10.34 7,730,600
Sep 20, 2023 10.38 10.72 10.38 10.70 10.70 8,793,700
Sep 19, 2023 10.54 10.57 10.26 10.29 10.29 7,996,900
Sep 18, 2023 10.54 10.66 10.52 10.54 10.54 10,613,800
Sep 15, 2023 10.54 10.66 10.53 10.59 10.59 8,816,800
Sep 14, 2023 10.33 10.59 10.31 10.56 10.56 12,047,000
Sep 13, 2023 10.05 10.36 10.02 10.33 10.33 12,482,700
Sep 12, 2023 10.05 10.14 9.98 10.03 10.03 12,096,800
Sep 11, 2023 9.74 10.05 9.73 10.04 10.04 13,437,800
Sep 8, 2023 9.41 9.66 9.39 9.62 9.62 6,553,700
Sep 7, 2023 9.38 9.39 9.26 9.35 9.35 6,590,600
Sep 6, 2023 9.53 9.54 9.39 9.48 9.48 7,670,000
Sep 5, 2023 9.78 9.79 9.54 9.56 9.56 7,784,800
Sep 1, 2023 9.85 9.93 9.79 9.84 9.84 5,819,600
Aug 31, 2023 9.62 9.86 9.62 9.76 9.76 8,005,900
Aug 30, 2023 9.70 9.79 9.68 9.69 9.69 4,020,100
Aug 29, 2023 9.64 9.81 9.62 9.75 9.75 4,267,700
Aug 28, 2023 9.57 9.74 9.57 9.67 9.67 5,401,500
Aug 25, 2023 9.72 9.75 9.51 9.70 9.70 5,052,500
Aug 24, 2023 9.70 9.88 9.65 9.67 9.67 5,750,300
Aug 23, 2023 9.74 9.80 9.70 9.74 9.74 4,756,800
Aug 22, 2023 9.70 9.93 9.66 9.75 9.75 10,391,200
Aug 21, 2023 9.63 9.65 9.55 9.61 9.61 5,323,900
Aug 18, 2023 9.37 9.62 9.37 9.56 9.56 6,951,100
Aug 17, 2023 9.37 9.53 9.22 9.51 9.51 12,476,400
Aug 16, 2023 9.48 9.54 9.41 9.42 9.42 5,226,700
Aug 15, 2023 9.49 9.64 9.44 9.53 9.53 6,091,000
Aug 14, 2023 9.70 9.71 9.49 9.55 9.55 6,760,200
Aug 11, 2023 9.62 9.84 9.57 9.78 9.78 5,533,100
Aug 10, 2023 9.74 9.80 9.54 9.65 9.65 7,701,400
Aug 9, 2023 9.79 9.92 9.66 9.68 9.68 6,531,300
Aug 8, 2023 9.52 9.80 9.50 9.78 9.78 6,899,400
Aug 7, 2023 9.76 9.81 9.57 9.63 9.63 8,998,000
Aug 4, 2023 9.57 9.99 9.47 9.76 9.76 15,773,800
Aug 3, 2023 9.13 9.61 9.09 9.57 9.57 17,646,100
Aug 2, 2023 8.75 9.49 8.74 9.25 9.25 33,120,500
Aug 1, 2023 8.30 8.43 8.21 8.29 8.29 14,340,200
Jul 31, 2023 8.45 8.46 8.31 8.40 8.40 8,429,600
Jul 28, 2023 8.45 8.62 8.43 8.56 8.56 7,456,900
Jul 27, 2023 8.50 8.60 8.38 8.42 8.42 7,461,300
Jul 26, 2023 8.47 8.53 8.40 8.52 8.52 11,369,100
Jul 25, 2023 8.50 8.58 8.38 8.40 8.40 10,601,400
Jul 24, 2023 8.50 8.75 8.48 8.64 8.64 11,466,100
Jul 21, 2023 8.47 8.55 8.40 8.51 8.51 10,668,600
Jul 20, 2023 8.59 8.68 8.42 8.47 8.47 10,758,000
Jul 19, 2023 8.23 8.57 8.21 8.56 8.56 14,677,700
Jul 18, 2023 7.97 8.17 7.95 8.13 8.13 7,020,400
Jul 17, 2023 8.12 8.13 8.02 8.02 8.02 11,825,700
Jul 14, 2023 8.23 8.31 8.17 8.21 8.21 11,254,700
Jul 13, 2023 8.17 8.22 8.07 8.10 8.10 7,191,600
Jul 12, 2023 8.23 8.24 8.03 8.07 8.07 8,120,200
Jul 11, 2023 7.92 8.15 7.92 8.13 8.13 9,794,000
Jul 10, 2023 7.94 7.96 7.80 7.90 7.90 11,440,500
Jul 7, 2023 7.83 8.01 7.81 7.96 7.96 14,510,600
Jul 6, 2023 7.52 7.86 7.46 7.83 7.83 21,814,200
Jul 5, 2023 7.51 7.73 7.42 7.49 7.49 13,585,200
Jul 3, 2023 7.54 7.55 7.44 7.48 7.48 4,038,700
Jun 30, 2023 7.62 7.65 7.52 7.53 7.53 8,265,100
Jun 29, 2023 7.50 7.64 7.45 7.57 7.57 8,560,800
Jun 28, 2023 7.59 7.61 7.49 7.50 7.50 7,545,500
Jun 27, 2023 7.64 7.76 7.47 7.64 7.64 8,278,400
Jun 26, 2023 7.63 7.72 7.60 7.64 7.64 7,673,100
Jun 23, 2023 7.53 7.72 7.40 7.62 7.62 8,959,300
Jun 22, 2023 7.47 7.59 7.40 7.55 7.55 12,122,600
Jun 21, 2023 7.51 7.52 7.40 7.47 7.47 13,893,800
Jun 20, 2023 7.48 7.62 7.45 7.55 7.55 15,738,100
Jun 16, 2023 7.60 7.62 7.52 7.54 7.54 15,292,800
Jun 15, 2023 7.48 7.66 7.45 7.58 7.58 19,422,600
Jun 14, 2023 7.57 7.62 7.39 7.46 7.46 11,754,500
Jun 13, 2023 7.33 7.61 7.32 7.53 7.53 14,668,000
Jun 12, 2023 7.35 7.38 7.27 7.31 7.31 6,658,300
Jun 9, 2023 7.40 7.45 7.28 7.33 7.33 14,916,200
Jun 8, 2023 7.51 7.65 7.37 7.39 7.39 17,340,400
Jun 7, 2023 7.29 7.43 7.24 7.38 7.38 21,992,100
Jun 6, 2023 7.26 7.37 7.22 7.23 7.23 19,774,400
Jun 5, 2023 7.22 7.25 7.14 7.21 7.21 10,116,200
Jun 2, 2023 7.25 7.26 7.12 7.23 7.23 10,316,900
Jun 1, 2023 7.23 7.29 7.17 7.20 7.20 17,534,600
May 31, 2023 7.20 7.28 7.09 7.20 7.20 20,442,500
May 30, 2023 7.51 7.52 7.19 7.21 7.21 13,600,800
May 26, 2023 7.45 7.50 7.33 7.45 7.45 14,813,400
May 25, 2023 7.46 7.50 7.25 7.33 7.33 20,780,500
May 24, 2023 7.64 7.65 7.50 7.57 7.57 11,341,300
May 23, 2023 7.92 7.97 7.68 7.69 7.69 16,274,000
May 22, 2023 8.03 8.06 7.87 7.95 7.95 13,385,300
May 19, 2023 8.30 8.36 7.90 7.91 7.91 77,691,100
May 18, 2023 8.45 8.76 8.23 8.26 8.26 33,691,300
May 17, 2023 8.20 8.21 7.99 8.13 8.13 9,103,000
May 16, 2023 8.01 8.18 8.01 8.13 8.13 18,729,000
May 15, 2023 8.04 8.18 8.03 8.07 8.07 10,608,200
May 12, 2023 8.14 8.19 7.91 8.03 8.03 18,031,600
May 11, 2023 8.41 8.42 8.11 8.21 8.21 14,747,800
May 10, 2023 8.33 8.51 8.02 8.35 8.35 26,327,900
May 9, 2023 9.02 9.21 8.97 9.10 9.10 8,329,600
May 8, 2023 8.84 9.09 8.84 9.06 9.06 10,102,000
May 5, 2023 8.75 8.82 8.70 8.77 8.77 5,655,800
May 4, 2023 8.74 8.78 8.60 8.67 8.67 5,689,200
May 3, 2023 8.83 8.93 8.73 8.80 8.80 6,532,100
May 2, 2023 8.78 8.83 8.69 8.80 8.80 6,966,400
May 1, 2023 8.77 8.90 8.72 8.84 8.84 5,083,300
Apr 28, 2023 8.49 8.78 8.49 8.73 8.73 9,526,900
Apr 27, 2023 8.28 8.61 8.20 8.52 8.52 7,173,400
Apr 26, 2023 8.22 8.25 8.13 8.21 8.21 6,192,100
Apr 25, 2023 8.31 8.36 8.20 8.23 8.23 5,755,800
Apr 24, 2023 8.32 8.35 8.28 8.35 8.35 5,419,000
Apr 21, 2023 8.30 8.41 8.30 8.35 8.35 3,972,700
Apr 20, 2023 8.35 8.43 8.31 8.35 8.35 7,919,400

Related Tickers

VTRS Viatris Inc.
11.25
+1.17%
 
BHC Bausch Health Companies Inc.
8.69
+1.05%
 
ALVO Alvotech
13.22
+2.56%
 
TLRY Tilray Brands, Inc.
1.7300
+0.58%
 
CGC Canopy Growth Corporation
7.93
+1.28%
 
PRGO Perrigo Company plc
30.80
+2.87%
 
ZTS Zoetis Inc.
146.50
-4.32%
 
ACB Aurora Cannabis Inc.
6.46
-1.15%
 
ITCI Intra-Cellular Therapies, Inc.
72.37
+0.51%
 
TAK Takeda Pharmaceutical Company Limited
13.24
+0.61%