Teva Pharmaceutical Industries Stock Price History

NYSE: TEVAHealth CareBiotechnology: Pharmaceutical PreparationsUSD

41.10+1.85 (+4.71%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TEVA price history at a glance

The price history for Teva Pharmaceutical Industries (TEVA) on this page begins on February 15, 1982, when the stock closed at $0.8594; it most recently closed at $41.10 on October 5, 2026. The highest price in this record is $72.31, reached on July 27, 2015; the latest close is 43.2% below that peak. Across the 43 complete calendar years in the table, TEVA finished higher in 25 and lower in 18. Its best year was 1985 (+124.0%) and its worst was 1983 (-73.4%).

Over roughly 45 years the share price changed +4682.4%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, TEVA has gained 105.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1982: $72.31
Date of high: Jul 27, 2015
Low since 1982: $0.0625
Date of low: Nov 19, 1984
52-week high: $42.02
52-week low: $18.83
Last close: $41.10

TEVA returns

1 week

+3.97%

1 month

+11.53%

3 months

+24.73%

6 months

+33.35%

Year to date

+31.69%

1 year

+105.09%

3 years

+374.60%

5 years

+324.59%

TEVA price return, excluding dividends.

TEVA annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	32.01	41.10	42.02	27.93	+32.79%
2025	20.94	30.95	31.99	12.47	+45.72%
2024	11.33	21.24	22.80	10.45	+103.45%
2023	10.52	10.44	11.45	7.09	+14.47%
2022	8.85	9.12	11.34	6.78	+13.86%
2021	10.79	8.01	13.30	7.73	-16.99%
2020	9.01	9.65	13.76	6.25	+6.16%
2019	18.45	9.09	20.21	6.07	-47.67%
2018	19.22	17.37	25.96	14.59	-8.34%
2017	35.10	18.95	38.31	10.85	-47.72%
2016	63.70	36.25	65.92	34.57	-44.77%
2015	56.72	65.64	72.31	54.17	+16.76%
2014	41.87	56.22	58.95	39.64	+40.97%
2013	38.06	39.88	41.74	36.26	+4.84%
2012	43.84	38.04	46.65	36.63	-5.75%
2011	54.01	40.36	57.08	35.00	-22.58%
2010	59.34	52.13	64.95	46.99	-7.21%
2009	42.52	56.18	56.88	41.05	+31.72%
2008	47.98	42.65	50.00	35.89	-10.83%
2007	32.21	47.83	49.08	30.81	+53.89%
2006	43.18	31.08	44.71	29.22	-27.74%
2005	28.12	43.01	45.91	26.78	+44.04%
2004	29.22	29.86	34.67	22.82	+3.20%
2003	19.09	28.94	31.18	17.25	+48.04%
2002	15.54	19.55	20.09	12.92	+24.04%
2001	15.53	15.76	18.59	12.13	-13.95%
2000	9.25	18.31	19.69	7.98	+104.36%
1999	5.12	8.96	9.06	4.92	+76.19%
1998	5.81	5.09	6.36	3.95	-16.22%
1997	6.53	6.07	8.66	5.23	-12.10%
1996	5.61	6.91	7.20	3.70	+19.14%
1995	2.84	5.80	5.92	2.67	+91.73%
1994	3.63	3.02	4.31	2.79	-19.71%
1993	2.81	3.77	4.19	2.13	+37.32%
1992	1.45	2.74	2.83	1.22	+99.43%
1991	0.7031	1.38	1.39	0.6875	+93.42%
1990	0.7656	0.7109	0.8594	0.5781	-3.20%
1989	0.4688	0.7344	0.8438	0.3906	+70.91%
1988	0.375	0.4297	0.4688	0.2969	+7.86%
1987	0.4297	0.3984	0.7734	0.3906	-3.79%
1986	0.2188	0.4141	0.4688	0.2109	+89.26%
1985	0.1055	0.2188	0.2969	0.1055	+123.95%
1984	0.125	0.0977	0.2031	0.0625	-26.43%
1983	0.5938	0.1328	0.6406	0.1328	-73.44%
1982*	0.8594	0.50	0.9531	0.4375	-41.82%

* Partial year: the record begins after the start of 1982; return measured from the first available close.

2026 return is year to date.

TEVA daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	40.22	42.02	40.12	41.10	+4.71%	14.36M
Oct 8, 2026	38.84	39.64	38.25	39.25	+0.18%	5.82M
Oct 7, 2026	38.93	39.39	38.65	39.18	+0.13%	3.46M
Oct 6, 2026	39.65	39.93	38.85	39.13	-1.34%	5.72M
Oct 5, 2026	39.44	40.03	39.27	39.66	+0.33%	4.15M
Oct 2, 2026	39.31	39.81	39.05	39.53	+0.56%	4.78M
Oct 1, 2026	39.50	39.58	38.52	39.31	-0.73%	5.99M
Sep 30, 2026	40.20	40.28	39.22	39.60	-0.53%	5.65M
Sep 29, 2026	38.90	40.24	38.67	39.81	+2.39%	6.82M
Sep 28, 2026	38.36	39.11	38.30	38.88	-0.79%	4.30M
Sep 25, 2026	40.10	40.25	38.93	39.19	-2.56%	3.87M
Sep 24, 2026	38.74	40.31	38.63	40.22	+3.10%	7.73M
Sep 23, 2026	39.68	40.09	38.92	39.01	-1.29%	6.14M
Sep 22, 2026	39.45	40.14	39.05	39.52	-1.35%	4.54M
Sep 21, 2026	39.09	40.79	38.36	40.06	+2.77%	5.94M
Sep 18, 2026	38.90	39.38	38.66	38.98	-0.54%	5.48M
Sep 17, 2026	38.96	39.70	38.71	39.19	+1.71%	5.52M
Sep 16, 2026	39.02	39.52	38.32	38.53	-1.83%	4.82M
Sep 15, 2026	38.71	39.49	38.11	39.25	+1.37%	7.13M
Sep 14, 2026	37.66	39.22	37.00	38.72	+4.39%	4.38M
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%	4.81M
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	-1.06%	5.54M
Jun 16, 2026	33.58	33.70	32.80	32.91	-2.32%	5.30M
Jun 15, 2026	34.91	35.25	33.62	33.69	-2.71%	5.24M
Jun 12, 2026	34.81	34.88	33.88	34.63	+0.20%	5.93M
Jun 11, 2026	34.01	34.74	33.99	34.56	+2.92%	7.23M
Jun 10, 2026	34.02	34.20	33.48	33.58	-2.53%	3.86M
Jun 9, 2026	33.48	34.48	32.91	34.45	+3.58%	6.37M
Jun 8, 2026	34.35	34.95	33.07	33.26	-2.72%	5.75M
Jun 5, 2026	34.30	35.01	34.09	34.19	-0.70%	5.71M
Jun 4, 2026	33.07	34.48	33.00	34.43	+4.87%	5.58M
Jun 3, 2026	32.83	32.98	32.37	32.83	-0.76%	5.07M
Jun 2, 2026	34.15	34.15	32.51	33.08	-4.50%	10.28M
Jun 1, 2026	34.64	34.77	33.84	34.64	-1.93%	6.63M
May 29, 2026	34.79	35.47	34.52	35.32	+2.32%	16.85M
May 28, 2026	34.18	34.84	33.69	34.52	-0.12%	3.50M
May 27, 2026	34.65	35.15	34.40	34.56	-0.14%	4.36M
May 26, 2026	34.54	34.93	34.16	34.61	+1.58%	4.44M
May 22, 2026	34.29	34.85	34.02	34.07	-0.26%	2.71M
May 21, 2026	34.10	34.37	33.75	34.16	-0.47%	4.61M
May 20, 2026	34.24	34.55	34.08	34.32	+0.73%	6.31M
May 19, 2026	34.00	34.23	33.69	34.07	+0.12%	3.06M
May 18, 2026	34.15	34.98	33.84	34.03	-0.76%	4.98M
May 15, 2026	34.79	34.88	33.61	34.29	-2.89%	6.69M
May 14, 2026	36.01	36.08	35.06	35.31	-2.59%	5.52M
May 13, 2026	35.80	36.38	35.42	36.25	+1.23%	4.46M
May 12, 2026	35.37	35.84	34.91	35.81	-0.08%	4.63M
May 11, 2026	35.71	36.43	35.68	35.84	+0.31%	5.87M
May 8, 2026	36.26	36.33	35.43	35.73	-0.78%	8.22M
May 7, 2026	36.42	36.99	35.59	36.01	-0.91%	10.80M
May 6, 2026	36.37	36.52	35.62	36.34	+1.34%	6.92M
May 5, 2026	35.52	35.97	35.08	35.86	+1.44%	6.25M
May 4, 2026	35.04	35.98	35.02	35.35	+1.14%	7.51M
May 1, 2026	35.16	35.18	34.51	34.95	-0.34%	6.63M
Apr 30, 2026	36.02	36.02	34.64	35.07	-0.88%	16.09M
Apr 29, 2026	34.00	35.62	33.92	35.38	+11.89%	22.29M
Apr 28, 2026	31.19	31.84	31.09	31.62	+1.15%	9.31M
Apr 27, 2026	30.65	31.66	30.58	31.26	+2.02%	8.07M
Apr 24, 2026	31.26	31.45	30.02	30.64	-1.83%	4.83M
Apr 23, 2026	30.95	31.27	30.64	31.21	-0.03%	3.61M
Apr 22, 2026	31.50	31.68	30.89	31.22	-0.22%	3.51M
Apr 21, 2026	32.04	32.04	31.24	31.29	-2.28%	3.73M
Apr 20, 2026	32.27	32.44	32.01	32.02	-1.17%	4.96M
Apr 17, 2026	31.30	32.81	31.27	32.40	+3.65%	4.51M
Apr 16, 2026	31.72	31.75	31.21	31.26	-1.11%	4.68M
Apr 15, 2026	31.49	31.67	31.10	31.61	-0.50%	3.32M
Apr 14, 2026	31.30	31.95	31.29	31.77	+1.99%	4.29M
Apr 13, 2026	30.66	31.20	30.41	31.15	+1.07%	3.06M
Apr 10, 2026	31.26	31.39	30.58	30.82	-0.45%	4.28M
Apr 9, 2026	30.45	31.00	30.22	30.96	+1.44%	3.42M
Apr 8, 2026	30.11	30.75	29.97	30.52	+4.06%	6.12M
Apr 7, 2026	29.25	29.58	28.94	29.33	-1.64%	5.70M
Apr 6, 2026	29.09	30.00	27.93	29.82	-0.86%	4.29M
Apr 2, 2026	29.45	30.35	29.40	30.08	-0.56%	2.84M
Apr 1, 2026	30.48	30.71	30.10	30.25	+0.43%	4.58M
Mar 31, 2026	28.77	30.15	28.71	30.12	+6.24%	6.56M
Mar 30, 2026	28.86	29.04	28.29	28.35	-1.36%	4.98M
Mar 27, 2026	29.40	29.52	28.63	28.74	-3.49%	5.57M
Mar 26, 2026	29.04	29.84	29.01	29.78	+1.09%	7.07M
Mar 25, 2026	29.35	30.42	29.28	29.46	+1.10%	8.17M
Mar 24, 2026	28.51	29.25	28.30	29.14	+1.29%	8.22M
Mar 23, 2026	28.94	29.39	28.65	28.77	+0.14%	5.13M
Mar 20, 2026	29.64	29.76	28.51	28.73	-2.41%	6.29M
Mar 19, 2026	29.25	29.77	28.89	29.44	-0.57%	8.76M
Mar 18, 2026	29.94	30.24	29.54	29.61	-1.60%	6.11M
Mar 17, 2026	29.63	30.30	29.49	30.09	+2.14%	9.53M
Mar 16, 2026	28.99	29.73	28.85	29.46	+3.12%	8.37M
Mar 13, 2026	29.38	29.68	28.38	28.57	-2.49%	7.77M
Mar 12, 2026	29.97	30.23	29.28	29.30	-3.84%	7.41M
Mar 11, 2026	31.38	31.43	30.37	30.47	-3.33%	10.51M
Mar 10, 2026	31.38	31.91	31.26	31.52	+0.06%	8.30M
Mar 9, 2026	30.53	31.51	29.92	31.50	+1.45%	11.12M
Mar 6, 2026	31.15	31.40	30.74	31.05	-2.20%	7.79M
Mar 5, 2026	32.34	32.35	31.24	31.75	-3.52%	9.93M
Mar 4, 2026	33.18	33.30	32.03	32.91	+1.95%	9.42M
Mar 3, 2026	32.83	32.89	31.71	32.28	-4.41%	10.38M
Mar 2, 2026	33.85	34.20	33.56	33.77	-0.27%	6.01M
Feb 27, 2026	33.50	33.88	33.04	33.86	+0.27%	9.03M
Feb 26, 2026	33.57	33.90	33.32	33.77	+0.45%	5.43M
Feb 25, 2026	34.00	34.13	33.60	33.62	-0.88%	3.54M
Feb 24, 2026	33.69	34.22	33.52	33.92	+0.03%	2.97M
Feb 23, 2026	33.96	34.92	33.63	33.91	-0.91%	4.78M
Feb 20, 2026	34.40	35.18	33.14	34.22	-0.32%	8.21M
Feb 19, 2026	33.80	34.43	33.50	34.33	+0.64%	6.88M
Feb 18, 2026	34.20	34.40	33.57	34.11	-0.87%	7.25M
Feb 17, 2026	35.25	35.32	34.02	34.41	+1.27%	10.04M
Feb 13, 2026	33.92	34.25	33.70	33.98	+0.18%	5.01M
Feb 12, 2026	34.35	34.35	33.72	33.92	-1.14%	6.03M
Feb 11, 2026	34.80	34.80	33.92	34.31	-0.17%	5.46M
Feb 10, 2026	34.59	34.73	34.20	34.37	-0.29%	6.14M
Feb 9, 2026	34.57	34.63	34.27	34.47	-0.63%	7.55M
Feb 6, 2026	35.00	35.11	34.61	34.69	-0.32%	7.04M
Feb 5, 2026	34.90	35.26	34.20	34.80	-0.46%	10.56M
Feb 4, 2026	36.18	36.59	34.88	34.96	-3.56%	11.94M
Feb 3, 2026	35.53	37.35	35.53	36.25	+2.06%	22.30M
Feb 2, 2026	34.45	35.69	34.15	35.52	+4.23%	19.03M
Jan 30, 2026	32.49	34.11	32.35	34.08	+3.05%	16.97M
Jan 29, 2026	33.26	33.44	32.19	33.07	-0.42%	10.52M
Jan 28, 2026	31.39	33.38	30.94	33.21	+2.09%	21.86M
Jan 27, 2026	32.22	32.56	31.57	32.53	+1.21%	14.20M
Jan 26, 2026	31.90	32.20	31.62	32.14	+1.04%	12.16M
Jan 23, 2026	31.62	32.04	31.50	31.81	+0.47%	5.40M
Jan 22, 2026	31.54	31.85	31.42	31.66	+0.80%	6.46M
Jan 21, 2026	31.45	31.79	31.22	31.41	+0.16%	6.78M
Jan 20, 2026	30.78	31.94	30.70	31.36	-1.26%	7.36M
Jan 16, 2026	32.33	32.37	31.58	31.76	-1.82%	7.22M
Jan 15, 2026	32.25	32.76	32.00	32.35	-0.89%	9.00M
Jan 14, 2026	31.95	32.86	31.92	32.64	+0.52%	9.88M
Jan 13, 2026	32.66	32.82	31.98	32.47	-0.98%	7.25M
Jan 12, 2026	33.23	33.42	32.61	32.79	+2.44%	15.10M
Jan 9, 2026	32.49	32.73	31.80	32.01	-1.54%	9.57M
Jan 8, 2026	32.38	32.87	32.20	32.51	+0.34%	11.67M
Jan 7, 2026	32.87	32.87	32.26	32.40	+0.90%	9.03M
Jan 6, 2026	31.63	32.91	31.56	32.11	+3.58%	19.01M
Jan 5, 2026	30.98	31.09	30.49	31.00	+0.16%	15.91M
Jan 2, 2026	31.18	31.44	30.47	30.95	-0.83%	7.14M
Dec 31, 2025	31.42	31.43	31.15	31.21	-0.41%	4.94M
Dec 30, 2025	31.50	31.63	31.31	31.34	-0.70%	3.79M
Dec 29, 2025	31.50	31.73	31.17	31.56	-1.03%	4.62M
Dec 26, 2025	31.53	31.89	31.47	31.89	+0.47%	2.62M
Dec 24, 2025	31.99	31.99	31.51	31.74	+0.63%	3.79M
Dec 23, 2025	31.38	31.58	31.18	31.54	+1.06%	15.43M
Dec 22, 2025	30.72	31.28	30.50	31.21	+2.83%	8.76M
Dec 19, 2025	30.10	30.56	29.89	30.35	+0.10%	10.76M
Dec 18, 2025	30.29	30.39	29.88	30.32	+0.86%	8.06M
Dec 17, 2025	30.12	30.24	29.88	30.06	-0.13%	7.23M
Dec 16, 2025	30.13	30.42	29.84	30.10	-0.10%	6.63M
Dec 15, 2025	29.78	30.44	29.70	30.13	+1.14%	12.98M
Dec 12, 2025	30.00	30.13	29.56	29.79	-1.29%	9.32M
Dec 11, 2025	29.59	30.20	29.47	30.18	+1.28%	9.88M
Dec 10, 2025	29.16	29.80	28.81	29.80	+4.34%	17.81M
Dec 9, 2025	29.07	29.10	28.52	28.56	+0.81%	11.80M
Dec 8, 2025	28.74	28.74	28.00	28.33	-0.46%	7.18M
Dec 5, 2025	28.40	28.68	28.00	28.46	+0.18%	8.53M
Dec 4, 2025	28.00	28.46	27.96	28.41	+2.08%	11.02M
Dec 3, 2025	26.93	27.90	26.84	27.83	+3.53%	13.65M
Dec 2, 2025	26.99	27.07	26.53	26.88	+0.60%	8.94M
Dec 1, 2025	26.60	26.77	26.46	26.72	-0.63%	8.89M
Nov 28, 2025	26.47	26.96	26.39	26.89	+2.17%	9.05M
Nov 26, 2025	25.90	26.45	25.74	26.32	+5.32%	18.36M
Nov 25, 2025	24.97	25.18	24.78	24.99	+0.89%	7.21M
Nov 24, 2025	24.50	24.90	24.34	24.77	+2.31%	11.08M
Nov 21, 2025	24.33	24.80	24.01	24.21	-0.29%	9.83M
Nov 20, 2025	24.59	24.89	24.21	24.28	-0.65%	6.32M
Nov 19, 2025	24.97	24.97	24.17	24.44	-1.61%	9.67M
Nov 18, 2025	24.43	25.07	24.22	24.84	+1.02%	11.69M
Nov 17, 2025	25.26	25.50	24.48	24.59	-3.23%	12.00M
Nov 14, 2025	24.95	25.67	24.90	25.41	-0.51%	10.22M
Nov 13, 2025	26.00	26.38	25.50	25.54	-1.12%	16.19M
Nov 12, 2025	25.21	25.88	25.19	25.83	+2.79%	15.65M
Nov 11, 2025	24.38	25.35	24.28	25.13	+3.59%	15.26M
Nov 10, 2025	24.07	24.50	23.98	24.26	+1.21%	11.58M
Nov 7, 2025	24.38	24.42	23.61	23.97	-2.00%	13.11M
Nov 6, 2025	24.05	24.88	23.87	24.46	-0.57%	24.23M
Nov 5, 2025	23.06	25.00	22.70	24.60	+20.23%	56.47M
Nov 4, 2025	20.26	20.72	20.11	20.46	-0.29%	10.96M
Nov 3, 2025	20.60	20.88	20.31	20.52	+0.20%	10.63M
Oct 31, 2025	20.17	20.60	19.98	20.48	+2.25%	9.38M
Oct 30, 2025	20.12	20.38	20.01	20.03	-0.99%	6.20M
Oct 29, 2025	19.97	20.62	19.89	20.23	+2.28%	17.12M
Oct 28, 2025	19.68	19.98	19.23	19.78	+0.87%	9.49M
Oct 27, 2025	19.15	19.68	19.00	19.61	+3.48%	8.65M
Oct 24, 2025	19.07	19.19	18.88	18.95	-0.37%	5.21M
Oct 23, 2025	19.07	19.19	18.85	19.02	+0.26%	5.70M
Oct 22, 2025	18.98	19.19	18.83	18.97	-0.11%	11.06M
Oct 21, 2025	19.27	19.30	18.97	18.99	-2.21%	8.04M
Oct 20, 2025	19.29	19.45	19.07	19.42	+0.57%	5.32M
Oct 17, 2025	19.40	19.69	19.07	19.31	-1.63%	7.73M
Oct 16, 2025	19.86	20.10	19.61	19.63	-0.76%	10.05M
Oct 15, 2025	19.96	20.02	19.72	19.78	-1.64%	8.63M
Oct 14, 2025	19.85	20.27	19.68	20.11	+0.45%	6.55M
Oct 13, 2025	20.11	20.37	19.80	20.02	-0.05%	7.51M
Oct 10, 2025	20.00	20.05	19.77	20.03	-0.05%	8.20M
Oct 9, 2025	20.65	20.71	19.71	20.04	—	9.88M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TEVA chart for longer ranges.