7,718.60

-29.11

-0.38%

53,414.25

-271.86

-0.51%

26,506.99

-77.11

-0.29%

2,975.65

+7.38

+0.25%

14.53

+0.21

+1.47%

4,476.60

-63.30

-1.39%

79,643.06

-1,542.21

-1.90%

Crude Oil Oct 26

91.48

+0.18

+0.20%

NYSE - Delayed Quote USD

Teva Pharmaceutical Industries Limited (TEVA)

36.36 -0.26 (-0.71%)

At close: September 4 at 4:00:02 PM EDT

37.19 +0.83 (+2.28%)

After hours: September 4 at 7:59:01 PM EDT

Trade TEVA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	36.40	36.93	36.13	36.36	36.36	7,401,200
Sep 3, 2026	37.98	38.06	36.33	36.62	36.62	3,904,400
Sep 2, 2026	36.65	37.59	35.74	37.49	37.49	7,689,600
Sep 1, 2026	36.52	36.55	35.85	36.19	36.19	3,515,600
Aug 31, 2026	36.17	36.33	35.62	36.05	36.05	5,778,700
Aug 28, 2026	37.37	37.42	36.37	36.44	36.44	3,139,200
Aug 27, 2026	37.72	38.37	37.54	37.62	37.62	4,721,200
Aug 26, 2026	37.70	38.06	37.07	37.92	37.92	4,815,800
Aug 25, 2026	37.13	38.11	37.09	38.10	38.10	5,278,700
Aug 24, 2026	37.30	37.32	36.75	36.93	36.93	3,338,800
Aug 21, 2026	36.79	37.75	36.65	37.34	37.34	4,300,100
Aug 20, 2026	37.12	37.35	36.74	36.81	36.81	4,513,300
Aug 19, 2026	37.00	37.83	36.60	37.47	37.47	7,975,500
Aug 18, 2026	36.47	37.25	36.34	36.58	36.58	6,197,200
Aug 17, 2026	36.53	36.78	35.99	36.46	36.46	3,584,900
Aug 14, 2026	36.26	36.81	36.09	36.77	36.77	2,332,500
Aug 13, 2026	36.90	37.39	36.46	36.52	36.52	7,608,700
Aug 12, 2026	36.80	37.24	36.44	36.74	36.74	5,700,900
Aug 11, 2026	36.17	36.98	36.13	36.48	36.48	8,040,900
Aug 10, 2026	35.03	36.14	35.00	36.14	36.14	5,608,100
Aug 7, 2026	35.00	35.77	34.87	35.36	35.36	4,271,700
Aug 6, 2026	34.54	34.92	34.38	34.81	34.81	4,132,100
Aug 5, 2026	34.25	34.98	33.89	34.72	34.72	4,963,000
Aug 4, 2026	34.62	34.65	34.05	34.43	34.43	4,924,500
Aug 3, 2026	35.00	35.07	33.78	34.46	34.46	6,208,500
Jul 31, 2026	35.60	35.66	34.56	35.01	35.01	4,695,000
Jul 30, 2026	34.35	35.87	34.27	35.41	35.41	8,768,000
Jul 29, 2026	33.67	35.69	33.48	34.71	34.71	17,759,400
Jul 28, 2026	31.18	31.88	31.02	31.67	31.67	5,055,200
Jul 27, 2026	31.27	31.29	30.91	31.08	31.08	5,305,600
Jul 24, 2026	31.23	31.86	30.77	30.81	30.81	3,132,600
Jul 23, 2026	29.94	31.20	29.60	31.18	31.18	4,451,400
Jul 22, 2026	30.86	31.20	30.13	30.15	30.15	5,116,800
Jul 21, 2026	31.13	31.53	30.72	31.35	31.35	4,849,300
Jul 20, 2026	32.24	32.26	30.95	31.00	31.00	4,515,200
Jul 17, 2026	32.13	32.69	31.96	32.03	32.03	3,612,300
Jul 16, 2026	31.64	32.42	31.54	32.22	32.22	4,453,500
Jul 15, 2026	31.82	31.97	31.28	31.56	31.56	5,519,700
Jul 14, 2026	32.04	32.27	31.66	31.82	31.82	3,452,200
Jul 13, 2026	32.52	32.81	32.14	32.18	32.18	4,231,200
Jul 10, 2026	33.02	33.35	32.70	32.95	32.95	6,638,100
Jul 9, 2026	32.89	33.14	32.41	33.10	33.10	5,112,800
Jul 8, 2026	34.17	34.17	32.57	33.24	33.24	6,623,500
Jul 7, 2026	35.21	35.33	34.23	34.65	34.65	5,566,000
Jul 6, 2026	35.00	35.47	34.58	35.29	35.29	4,116,800
Jul 2, 2026	33.87	34.92	33.59	34.64	34.64	4,814,800
Jul 1, 2026	33.83	34.08	33.26	33.44	33.44	4,241,100
Jun 30, 2026	33.28	34.28	33.00	33.88	33.88	5,396,100
Jun 29, 2026	33.10	33.48	32.96	33.31	33.31	3,271,600
Jun 26, 2026	33.47	34.14	32.96	33.21	33.21	4,703,600
Jun 25, 2026	34.14	34.69	33.40	33.62	33.62	7,447,600
Jun 24, 2026	33.32	34.59	33.16	34.22	34.22	7,249,300
Jun 23, 2026	32.14	33.34	32.12	33.21	33.21	5,567,200
Jun 22, 2026	31.37	32.39	31.28	32.20	32.20	6,111,100
Jun 18, 2026	32.38	32.38	30.80	31.48	31.48	12,241,500
Jun 17, 2026	32.74	32.92	32.23	32.56	32.56	5,539,400
Jun 16, 2026	33.58	33.70	32.80	32.91	32.91	5,304,900
Jun 15, 2026	34.91	35.25	33.62	33.69	33.69	5,241,600
Jun 12, 2026	34.81	34.88	33.88	34.63	34.63	5,928,100
Jun 11, 2026	34.01	34.74	33.99	34.56	34.56	7,228,700
Jun 10, 2026	34.02	34.20	33.48	33.58	33.58	3,857,500
Jun 9, 2026	33.48	34.48	32.91	34.45	34.45	6,366,500
Jun 8, 2026	34.35	34.95	33.07	33.26	33.26	5,750,400
Jun 5, 2026	34.30	35.01	34.09	34.19	34.19	5,713,200
Jun 4, 2026	33.07	34.48	33.00	34.43	34.43	5,575,700
Jun 3, 2026	32.83	32.98	32.37	32.83	32.83	5,070,000
Jun 2, 2026	34.15	34.15	32.51	33.08	33.08	10,282,200
Jun 1, 2026	34.64	34.77	33.84	34.64	34.64	6,626,200
May 29, 2026	34.79	35.47	34.52	35.32	35.32	16,852,800
May 28, 2026	34.18	34.84	33.69	34.52	34.52	3,496,900
May 27, 2026	34.65	35.15	34.40	34.56	34.56	4,357,300
May 26, 2026	34.54	34.93	34.16	34.61	34.61	4,444,400
May 22, 2026	34.29	34.85	34.02	34.07	34.07	2,709,800
May 21, 2026	34.10	34.37	33.75	34.16	34.16	4,605,600
May 20, 2026	34.24	34.55	34.08	34.32	34.32	6,312,400
May 19, 2026	34.00	34.23	33.69	34.07	34.07	3,059,700
May 18, 2026	34.15	34.98	33.84	34.03	34.03	4,976,700
May 15, 2026	34.79	34.88	33.61	34.29	34.29	6,694,900
May 14, 2026	36.01	36.08	35.06	35.31	35.31	5,522,600
May 13, 2026	35.80	36.38	35.42	36.25	36.25	4,458,400
May 12, 2026	35.37	35.84	34.91	35.81	35.81	4,625,300
May 11, 2026	35.71	36.43	35.68	35.84	35.84	5,872,000
May 8, 2026	36.26	36.33	35.43	35.73	35.73	8,220,800
May 7, 2026	36.42	36.99	35.59	36.01	36.01	10,802,300
May 6, 2026	36.37	36.52	35.62	36.34	36.34	6,915,100
May 5, 2026	35.52	35.97	35.08	35.86	35.86	6,250,100
May 4, 2026	35.04	35.98	35.02	35.35	35.35	7,514,200
May 1, 2026	35.16	35.18	34.51	34.95	34.95	6,629,900
Apr 30, 2026	36.02	36.02	34.64	35.07	35.07	16,090,300
Apr 29, 2026	34.00	35.62	33.92	35.38	35.38	22,287,100
Apr 28, 2026	31.19	31.84	31.09	31.62	31.62	9,307,300
Apr 27, 2026	30.65	31.66	30.58	31.26	31.26	8,073,000
Apr 24, 2026	31.26	31.45	30.02	30.64	30.64	4,826,800
Apr 23, 2026	30.95	31.27	30.64	31.21	31.21	3,605,800
Apr 22, 2026	31.50	31.68	30.89	31.22	31.22	3,511,600
Apr 21, 2026	32.04	32.04	31.24	31.29	31.29	3,728,500
Apr 20, 2026	32.27	32.44	32.01	32.02	32.02	4,963,500
Apr 17, 2026	31.30	32.81	31.27	32.40	32.40	4,512,300
Apr 16, 2026	31.72	31.75	31.21	31.26	31.26	4,682,200
Apr 15, 2026	31.49	31.67	31.10	31.61	31.61	3,318,300
Apr 14, 2026	31.30	31.95	31.29	31.77	31.77	4,292,400
Apr 13, 2026	30.66	31.20	30.41	31.15	31.15	3,055,800
Apr 10, 2026	31.26	31.39	30.58	30.82	30.82	4,276,700
Apr 9, 2026	30.45	31.00	30.22	30.96	30.96	3,424,900
Apr 8, 2026	30.11	30.75	29.97	30.52	30.52	6,122,300
Apr 7, 2026	29.25	29.58	28.94	29.33	29.33	5,703,300
Apr 6, 2026	29.09	30.00	27.93	29.82	29.82	4,294,300
Apr 2, 2026	29.45	30.35	29.40	30.08	30.08	2,843,500
Apr 1, 2026	30.48	30.71	30.10	30.25	30.25	4,578,900
Mar 31, 2026	28.77	30.15	28.71	30.12	30.12	6,556,700
Mar 30, 2026	28.86	29.04	28.29	28.35	28.35	4,984,900
Mar 27, 2026	29.40	29.52	28.63	28.74	28.74	5,572,400
Mar 26, 2026	29.04	29.84	29.01	29.78	29.78	7,065,000
Mar 25, 2026	29.35	30.42	29.28	29.46	29.46	8,171,000
Mar 24, 2026	28.51	29.25	28.30	29.14	29.14	8,218,300
Mar 23, 2026	28.94	29.39	28.65	28.77	28.77	5,135,000
Mar 20, 2026	29.64	29.76	28.51	28.73	28.73	6,292,900
Mar 19, 2026	29.25	29.77	28.89	29.44	29.44	8,759,000
Mar 18, 2026	29.94	30.24	29.54	29.61	29.61	6,111,900
Mar 17, 2026	29.63	30.30	29.49	30.09	30.09	9,528,800
Mar 16, 2026	28.99	29.73	28.85	29.46	29.46	8,366,900
Mar 13, 2026	29.38	29.68	28.38	28.57	28.57	7,773,700
Mar 12, 2026	29.97	30.23	29.28	29.30	29.30	7,411,000
Mar 11, 2026	31.38	31.43	30.37	30.47	30.47	10,511,200
Mar 10, 2026	31.38	31.91	31.26	31.52	31.52	8,295,300
Mar 9, 2026	30.53	31.51	29.92	31.50	31.50	11,115,900
Mar 6, 2026	31.15	31.40	30.74	31.05	31.05	7,786,900
Mar 5, 2026	32.34	32.35	31.24	31.75	31.75	9,926,000
Mar 4, 2026	33.18	33.30	32.03	32.91	32.91	9,422,600
Mar 3, 2026	32.83	32.89	31.71	32.28	32.28	10,379,400
Mar 2, 2026	33.85	34.20	33.56	33.77	33.77	6,008,000
Feb 27, 2026	33.50	33.88	33.04	33.86	33.86	9,034,700
Feb 26, 2026	33.57	33.90	33.32	33.77	33.77	5,429,600
Feb 25, 2026	34.00	34.13	33.60	33.62	33.62	3,537,100
Feb 24, 2026	33.69	34.22	33.52	33.92	33.92	2,966,300
Feb 23, 2026	33.96	34.92	33.63	33.91	33.91	4,778,100
Feb 20, 2026	34.40	35.18	33.14	34.22	34.22	8,209,900
Feb 19, 2026	33.80	34.43	33.50	34.33	34.33	6,875,200
Feb 18, 2026	34.20	34.40	33.57	34.11	34.11	7,246,800
Feb 17, 2026	35.25	35.32	34.02	34.41	34.41	10,037,700
Feb 13, 2026	33.92	34.25	33.70	33.98	33.98	5,010,600
Feb 12, 2026	34.35	34.35	33.72	33.92	33.92	6,025,500
Feb 11, 2026	34.80	34.80	33.92	34.31	34.31	5,457,900
Feb 10, 2026	34.59	34.73	34.20	34.37	34.37	6,141,800
Feb 9, 2026	34.57	34.63	34.27	34.47	34.47	7,552,400
Feb 6, 2026	35.00	35.11	34.61	34.69	34.69	7,035,600
Feb 5, 2026	34.90	35.26	34.20	34.80	34.80	10,555,800
Feb 4, 2026	36.18	36.59	34.88	34.96	34.96	11,937,600
Feb 3, 2026	35.53	37.35	35.53	36.25	36.25	22,299,900
Feb 2, 2026	34.45	35.69	34.15	35.52	35.52	19,029,100
Jan 30, 2026	32.49	34.11	32.35	34.08	34.08	16,970,900
Jan 29, 2026	33.26	33.44	32.19	33.07	33.07	10,524,000
Jan 28, 2026	31.39	33.38	30.94	33.21	33.21	21,862,600
Jan 27, 2026	32.22	32.56	31.57	32.53	32.53	14,199,100
Jan 26, 2026	31.90	32.20	31.62	32.14	32.14	12,164,700
Jan 23, 2026	31.62	32.04	31.50	31.81	31.81	5,400,900
Jan 22, 2026	31.54	31.85	31.42	31.66	31.66	6,459,400
Jan 21, 2026	31.45	31.79	31.22	31.41	31.41	6,782,900
Jan 20, 2026	30.78	31.94	30.70	31.36	31.36	7,358,500
Jan 16, 2026	32.33	32.37	31.58	31.76	31.76	7,220,000
Jan 15, 2026	32.25	32.76	32.00	32.35	32.35	9,002,200
Jan 14, 2026	31.95	32.86	31.92	32.64	32.64	9,884,300
Jan 13, 2026	32.66	32.82	31.98	32.47	32.47	7,245,000
Jan 12, 2026	33.23	33.42	32.61	32.79	32.79	15,096,200
Jan 9, 2026	32.49	32.73	31.80	32.01	32.01	9,573,300
Jan 8, 2026	32.38	32.87	32.20	32.51	32.51	11,668,500
Jan 7, 2026	32.87	32.87	32.26	32.40	32.40	9,034,500
Jan 6, 2026	31.63	32.91	31.56	32.11	32.11	19,010,700
Jan 5, 2026	30.98	31.09	30.49	31.00	31.00	15,909,200
Jan 2, 2026	31.18	31.44	30.47	30.95	30.95	7,137,300
Dec 31, 2025	31.42	31.43	31.15	31.21	31.21	4,941,900
Dec 30, 2025	31.50	31.63	31.31	31.34	31.34	3,785,300
Dec 29, 2025	31.50	31.73	31.17	31.56	31.56	4,618,800
Dec 26, 2025	31.53	31.89	31.47	31.89	31.89	2,624,700
Dec 24, 2025	31.99	31.99	31.51	31.74	31.74	3,794,300
Dec 23, 2025	31.38	31.58	31.18	31.54	31.54	15,427,800
Dec 22, 2025	30.72	31.28	30.50	31.21	31.21	8,764,400
Dec 19, 2025	30.10	30.56	29.89	30.35	30.35	10,758,600
Dec 18, 2025	30.29	30.39	29.88	30.32	30.32	8,057,900
Dec 17, 2025	30.12	30.24	29.88	30.06	30.06	7,230,100
Dec 16, 2025	30.13	30.42	29.84	30.10	30.10	6,632,900
Dec 15, 2025	29.78	30.44	29.70	30.13	30.13	12,981,800
Dec 12, 2025	30.00	30.13	29.56	29.79	29.79	9,317,700
Dec 11, 2025	29.59	30.20	29.47	30.18	30.18	9,879,900
Dec 10, 2025	29.16	29.80	28.81	29.80	29.80	17,807,800
Dec 9, 2025	29.07	29.10	28.52	28.56	28.56	11,801,300
Dec 8, 2025	28.74	28.74	28.00	28.33	28.33	7,178,300
Dec 5, 2025	28.40	28.68	28.00	28.46	28.46	8,529,400
Dec 4, 2025	28.00	28.46	27.96	28.41	28.41	11,021,500
Dec 3, 2025	26.93	27.90	26.84	27.83	27.83	13,651,000
Dec 2, 2025	26.99	27.07	26.53	26.88	26.88	8,942,400
Dec 1, 2025	26.60	26.77	26.46	26.72	26.72	8,887,100
Nov 28, 2025	26.47	26.96	26.39	26.89	26.89	9,046,500
Nov 26, 2025	25.90	26.45	25.74	26.32	26.32	18,355,000
Nov 25, 2025	24.97	25.18	24.78	24.99	24.99	7,207,400
Nov 24, 2025	24.50	24.90	24.34	24.77	24.77	11,081,800
Nov 21, 2025	24.33	24.80	24.01	24.21	24.21	9,829,000
Nov 20, 2025	24.59	24.89	24.21	24.28	24.28	6,317,800
Nov 19, 2025	24.97	24.97	24.17	24.44	24.44	9,670,500
Nov 18, 2025	24.43	25.07	24.22	24.84	24.84	11,692,400
Nov 17, 2025	25.26	25.50	24.48	24.59	24.59	11,996,300
Nov 14, 2025	24.95	25.67	24.90	25.41	25.41	10,222,300
Nov 13, 2025	26.00	26.38	25.50	25.54	25.54	16,192,300
Nov 12, 2025	25.21	25.88	25.19	25.83	25.83	15,647,600
Nov 11, 2025	24.38	25.35	24.28	25.13	25.13	15,259,900
Nov 10, 2025	24.07	24.50	23.98	24.26	24.26	11,580,800
Nov 7, 2025	24.38	24.42	23.61	23.97	23.97	13,107,600
Nov 6, 2025	24.05	24.88	23.87	24.46	24.46	24,231,400
Nov 5, 2025	23.06	25.00	22.70	24.60	24.60	56,470,100
Nov 4, 2025	20.26	20.72	20.11	20.46	20.46	10,956,700
Nov 3, 2025	20.60	20.88	20.31	20.52	20.52	10,630,100
Oct 31, 2025	20.17	20.60	19.98	20.48	20.48	9,384,400
Oct 30, 2025	20.12	20.38	20.01	20.03	20.03	6,198,200
Oct 29, 2025	19.97	20.62	19.89	20.23	20.23	17,115,500
Oct 28, 2025	19.68	19.98	19.23	19.78	19.78	9,490,700
Oct 27, 2025	19.15	19.68	19.00	19.61	19.61	8,653,100
Oct 24, 2025	19.07	19.19	18.88	18.95	18.95	5,211,400
Oct 23, 2025	19.07	19.19	18.85	19.02	19.02	5,700,700
Oct 22, 2025	18.98	19.19	18.83	18.97	18.97	11,060,200
Oct 21, 2025	19.27	19.30	18.97	18.99	18.99	8,037,100
Oct 20, 2025	19.29	19.45	19.07	19.42	19.42	5,324,700
Oct 17, 2025	19.40	19.69	19.07	19.31	19.31	7,731,300
Oct 16, 2025	19.86	20.10	19.61	19.63	19.63	10,048,900
Oct 15, 2025	19.96	20.02	19.72	19.78	19.78	8,627,300
Oct 14, 2025	19.85	20.27	19.68	20.11	20.11	6,550,200
Oct 13, 2025	20.11	20.37	19.80	20.02	20.02	7,509,300
Oct 10, 2025	20.00	20.05	19.77	20.03	20.03	8,204,400
Oct 9, 2025	20.65	20.71	19.71	20.04	20.04	9,878,200
Oct 8, 2025	20.25	20.57	20.09	20.21	20.21	13,133,000
Oct 7, 2025	19.95	20.28	19.91	20.07	20.07	5,017,900
Oct 6, 2025	20.02	20.23	19.87	19.96	19.96	9,328,200
Oct 3, 2025	20.17	20.61	19.98	20.01	20.01	10,344,200
Oct 2, 2025	20.02	20.10	19.81	20.05	20.05	6,508,900
Oct 1, 2025	20.15	20.46	19.92	20.06	20.06	13,339,800
Sep 30, 2025	19.39	20.43	19.26	20.20	20.20	19,946,500
Sep 29, 2025	18.49	19.18	18.47	19.18	19.18	8,250,800
Sep 26, 2025	18.50	18.70	18.27	18.34	18.34	10,255,400
Sep 25, 2025	19.09	19.10	18.21	18.36	18.36	10,371,500
Sep 24, 2025	19.45	19.45	19.16	19.27	19.27	9,134,000
Sep 23, 2025	18.92	19.89	18.80	19.45	19.45	12,890,400
Sep 22, 2025	18.50	19.57	18.50	18.87	18.87	14,994,300
Sep 19, 2025	18.49	18.59	18.26	18.35	18.35	7,436,600
Sep 18, 2025	18.48	18.66	18.21	18.45	18.45	9,223,600
Sep 17, 2025	18.27	18.77	18.27	18.38	18.38	9,807,500
Sep 16, 2025	18.91	18.93	18.62	18.68	18.68	11,249,000
Sep 15, 2025	19.64	19.67	18.86	18.89	18.89	12,257,500
Sep 12, 2025	19.78	19.98	19.60	19.93	19.93	9,142,300
Sep 11, 2025	19.61	19.93	19.48	19.89	19.89	9,107,500
Sep 10, 2025	19.75	19.95	19.40	19.57	19.57	9,599,600
Sep 9, 2025	19.52	19.78	19.32	19.68	19.68	12,965,200
Sep 8, 2025	18.93	19.36	18.77	19.30	19.30	12,284,200
Sep 5, 2025	18.47	18.95	18.46	18.95	18.95	7,808,900

VTRS

AQST

RGC

HIMS

TLRY

TAK

ZTS

BHC

CGC

SXTC

Mobilize your Website

View Site in Mobile | Classic

Share by: