TEVA
Teva Pharmaceutical Industries Limited NYQ · TEVA
$32.03
-0.19
(-0.59%)
Pullback · -0.98σ
Price alert —
Loading…
Sign in to get a one-time email the moment TEVA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $32.13 | $32.69 | $31.96 | $32.03 | 3.6M |
| 2026-07-16 | $31.64 | $32.42 | $31.54 | $32.22 | 4.5M |
| 2026-07-15 | $31.82 | $31.97 | $31.28 | $31.56 | 5.5M |
| 2026-07-14 | $32.04 | $32.27 | $31.66 | $31.82 | 3.5M |
| 2026-07-13 | $32.52 | $32.81 | $32.14 | $32.18 | 4.2M |
| 2026-07-10 | $33.02 | $33.35 | $32.70 | $32.95 | 6.6M |
| 2026-07-09 | $32.89 | $33.14 | $32.41 | $33.10 | 5.1M |
| 2026-07-08 | $34.17 | $34.17 | $32.57 | $33.24 | 6.6M |
| 2026-07-07 | $35.21 | $35.33 | $34.23 | $34.65 | 5.6M |
| 2026-07-06 | $35.00 | $35.47 | $34.58 | $35.29 | 4.1M |
| 2026-07-02 | $33.87 | $34.92 | $33.59 | $34.64 | 4.8M |
| 2026-07-01 | $33.83 | $34.08 | $33.26 | $33.44 | 4.2M |
| 2026-06-30 | $33.28 | $34.28 | $33.00 | $33.88 | 5.4M |
| 2026-06-29 | $33.10 | $33.48 | $32.96 | $33.31 | 3.3M |
| 2026-06-26 | $33.47 | $34.14 | $32.96 | $33.21 | 4.7M |
| 2026-06-25 | $34.14 | $34.69 | $33.40 | $33.62 | 7.4M |
| 2026-06-24 | $33.32 | $34.59 | $33.16 | $34.22 | 7.2M |
| 2026-06-23 | $32.14 | $33.34 | $32.12 | $33.21 | 5.6M |
| 2026-06-22 | $31.37 | $32.39 | $31.28 | $32.20 | 6.1M |
| 2026-06-18 | $32.38 | $32.38 | $30.80 | $31.48 | 12.2M |
| 2026-06-17 | $32.74 | $32.92 | $32.23 | $32.56 | 5.5M |
| 2026-06-16 | $33.58 | $33.70 | $32.80 | $32.91 | 5.3M |
| 2026-06-15 | $34.91 | $35.25 | $33.62 | $33.69 | 5.2M |
| 2026-06-12 | $34.81 | $34.88 | $33.88 | $34.63 | 5.9M |
| 2026-06-11 | $34.01 | $34.74 | $33.99 | $34.56 | 7.2M |
| 2026-06-10 | $34.02 | $34.20 | $33.48 | $33.58 | 3.9M |
| 2026-06-09 | $33.48 | $34.48 | $32.91 | $34.45 | 6.4M |
| 2026-06-08 | $34.35 | $34.95 | $33.07 | $33.26 | 5.8M |
| 2026-06-05 | $34.30 | $35.01 | $34.09 | $34.19 | 5.7M |
| 2026-06-04 | $33.07 | $34.48 | $33.00 | $34.43 | 5.6M |
| 2026-06-03 | $32.83 | $32.98 | $32.37 | $32.83 | 5.1M |
| 2026-06-02 | $34.15 | $34.15 | $32.51 | $33.08 | 10.3M |
| 2026-06-01 | $34.64 | $34.77 | $33.84 | $34.64 | 6.6M |
| 2026-05-29 | $34.79 | $35.47 | $34.52 | $35.32 | 16.9M |
| 2026-05-28 | $34.18 | $34.84 | $33.69 | $34.52 | 3.5M |
| 2026-05-27 | $34.65 | $35.15 | $34.40 | $34.56 | 4.4M |
| 2026-05-26 | $34.54 | $34.93 | $34.16 | $34.61 | 4.4M |
| 2026-05-22 | $34.29 | $34.85 | $34.02 | $34.07 | 2.7M |
| 2026-05-21 | $34.10 | $34.37 | $33.75 | $34.16 | 4.6M |
| 2026-05-20 | $34.24 | $34.55 | $34.08 | $34.32 | 6.3M |
| 2026-05-19 | $34.00 | $34.23 | $33.69 | $34.07 | 3.1M |
| 2026-05-18 | $34.15 | $34.98 | $33.84 | $34.03 | 5.0M |
| 2026-05-15 | $34.79 | $34.88 | $33.61 | $34.29 | 6.7M |
| 2026-05-14 | $36.01 | $36.08 | $35.06 | $35.31 | 5.5M |
| 2026-05-13 | $35.80 | $36.38 | $35.42 | $36.25 | 4.5M |
| 2026-05-12 | $35.37 | $35.84 | $34.91 | $35.81 | 4.6M |
| 2026-05-11 | $35.71 | $36.43 | $35.68 | $35.84 | 5.9M |
| 2026-05-08 | $36.26 | $36.33 | $35.43 | $35.73 | 8.2M |
| 2026-05-07 | $36.42 | $36.99 | $35.59 | $36.01 | 10.8M |
| 2026-05-06 | $36.37 | $36.52 | $35.62 | $36.34 | 6.9M |
| 2026-05-05 | $35.52 | $35.97 | $35.08 | $35.86 | 6.3M |
| 2026-05-04 | $35.04 | $35.98 | $35.02 | $35.35 | 7.5M |
| 2026-05-01 | $35.16 | $35.18 | $34.51 | $34.95 | 6.6M |
| 2026-04-30 | $36.02 | $36.02 | $34.64 | $35.07 | 16.1M |
| 2026-04-29 | $34.00 | $35.62 | $33.92 | $35.38 | 22.3M |
| 2026-04-28 | $31.19 | $31.84 | $31.09 | $31.62 | 9.3M |
| 2026-04-27 | $30.65 | $31.66 | $30.58 | $31.26 | 8.1M |
| 2026-04-24 | $31.26 | $31.45 | $30.02 | $30.64 | 4.8M |
| 2026-04-23 | $30.95 | $31.27 | $30.64 | $31.21 | 3.6M |
| 2026-04-22 | $31.50 | $31.68 | $30.89 | $31.22 | 3.5M |
| 2026-04-21 | $32.04 | $32.04 | $31.24 | $31.29 | 3.7M |
| 2026-04-20 | $32.27 | $32.44 | $32.01 | $32.02 | 5.0M |
| 2026-04-17 | $31.30 | $32.81 | $31.27 | $32.40 | 4.5M |
| 2026-04-16 | $31.72 | $31.75 | $31.21 | $31.26 | 4.7M |
| 2026-04-15 | $31.49 | $31.67 | $31.10 | $31.61 | 3.3M |
| 2026-04-14 | $31.30 | $31.95 | $31.29 | $31.77 | 4.3M |
| 2026-04-13 | $30.66 | $31.20 | $30.41 | $31.15 | 3.1M |
| 2026-04-10 | $31.26 | $31.39 | $30.58 | $30.82 | 4.3M |
| 2026-04-09 | $30.45 | $31.00 | $30.22 | $30.96 | 3.4M |
| 2026-04-08 | $30.11 | $30.75 | $29.97 | $30.52 | 6.1M |
| 2026-04-07 | $29.25 | $29.58 | $28.94 | $29.33 | 5.7M |
| 2026-04-06 | $29.09 | $30.00 | $27.93 | $29.82 | 4.3M |
| 2026-04-02 | $29.45 | $30.35 | $29.40 | $30.08 | 2.8M |
| 2026-04-01 | $30.48 | $30.71 | $30.10 | $30.25 | 4.6M |
| 2026-03-31 | $28.77 | $30.15 | $28.71 | $30.12 | 6.6M |
| 2026-03-30 | $28.86 | $29.04 | $28.29 | $28.35 | 5.0M |
| 2026-03-27 | $29.40 | $29.52 | $28.63 | $28.74 | 5.6M |
| 2026-03-26 | $29.04 | $29.84 | $29.01 | $29.78 | 7.1M |
| 2026-03-25 | $29.35 | $30.42 | $29.28 | $29.46 | 8.2M |
| 2026-03-24 | $28.51 | $29.25 | $28.30 | $29.14 | 8.2M |
| 2026-03-23 | $28.94 | $29.39 | $28.65 | $28.77 | 5.1M |
| 2026-03-20 | $29.64 | $29.76 | $28.51 | $28.73 | 6.3M |
| 2026-03-19 | $29.25 | $29.77 | $28.89 | $29.44 | 8.8M |
| 2026-03-18 | $29.94 | $30.24 | $29.54 | $29.61 | 6.1M |
| 2026-03-17 | $29.63 | $30.30 | $29.49 | $30.09 | 9.5M |
| 2026-03-16 | $28.99 | $29.73 | $28.85 | $29.46 | 8.4M |
| 2026-03-13 | $29.38 | $29.68 | $28.38 | $28.57 | 7.8M |
| 2026-03-12 | $29.97 | $30.23 | $29.28 | $29.30 | 7.4M |
| 2026-03-11 | $31.38 | $31.43 | $30.37 | $30.47 | 10.5M |
| 2026-03-10 | $31.38 | $31.91 | $31.26 | $31.52 | 8.3M |
| 2026-03-09 | $30.53 | $31.51 | $29.92 | $31.50 | 11.1M |
| 2026-03-06 | $31.15 | $31.40 | $30.74 | $31.05 | 7.8M |
| 2026-03-05 | $32.34 | $32.35 | $31.24 | $31.75 | 9.9M |
| 2026-03-04 | $33.18 | $33.30 | $32.03 | $32.91 | 9.4M |
| 2026-03-03 | $32.83 | $32.89 | $31.71 | $32.28 | 10.4M |
| 2026-03-02 | $33.85 | $34.20 | $33.56 | $33.77 | 6.0M |
| 2026-02-27 | $33.50 | $33.88 | $33.04 | $33.86 | 9.0M |
| 2026-02-26 | $33.57 | $33.90 | $33.32 | $33.77 | 5.4M |
| 2026-02-25 | $34.00 | $34.13 | $33.60 | $33.62 | 3.5M |
| 2026-02-24 | $33.69 | $34.22 | $33.52 | $33.92 | 3.0M |
| 2026-02-23 | $33.96 | $34.92 | $33.63 | $33.91 | 4.8M |
| 2026-02-20 | $34.40 | $35.18 | $33.14 | $34.22 | 8.2M |
| 2026-02-19 | $33.80 | $34.43 | $33.50 | $34.33 | 6.9M |
| 2026-02-18 | $34.20 | $34.40 | $33.57 | $34.11 | 7.2M |
| 2026-02-17 | $35.25 | $35.32 | $34.02 | $34.41 | 10.0M |
| 2026-02-13 | $33.92 | $34.25 | $33.70 | $33.98 | 5.0M |
| 2026-02-12 | $34.35 | $34.35 | $33.72 | $33.92 | 6.0M |
| 2026-02-11 | $34.80 | $34.80 | $33.92 | $34.31 | 5.5M |
| 2026-02-10 | $34.59 | $34.73 | $34.20 | $34.37 | 6.1M |
| 2026-02-09 | $34.57 | $34.63 | $34.27 | $34.47 | 7.6M |
| 2026-02-06 | $35.00 | $35.11 | $34.61 | $34.69 | 7.0M |
| 2026-02-05 | $34.90 | $35.26 | $34.20 | $34.80 | 10.6M |
| 2026-02-04 | $36.18 | $36.59 | $34.88 | $34.96 | 11.9M |
| 2026-02-03 | $35.53 | $37.35 | $35.53 | $36.25 | 22.3M |
| 2026-02-02 | $34.45 | $35.69 | $34.15 | $35.52 | 19.0M |
| 2026-01-30 | $32.49 | $34.11 | $32.35 | $34.08 | 17.0M |
| 2026-01-29 | $33.26 | $33.44 | $32.19 | $33.07 | 10.5M |
| 2026-01-28 | $31.39 | $33.38 | $30.94 | $33.21 | 21.9M |
| 2026-01-27 | $32.22 | $32.56 | $31.57 | $32.53 | 14.2M |
| 2026-01-26 | $31.90 | $32.20 | $31.62 | $32.14 | 12.2M |
| 2026-01-23 | $31.62 | $32.04 | $31.50 | $31.81 | 5.4M |
| 2026-01-22 | $31.54 | $31.85 | $31.42 | $31.66 | 6.5M |
| 2026-01-21 | $31.45 | $31.79 | $31.22 | $31.41 | 6.8M |
| 2026-01-20 | $30.78 | $31.94 | $30.70 | $31.36 | 7.4M |