Teva Pharmaceutical Industries Limited (TEVA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 10.21 | 10.26 | 9.96 | 10.01 | 10.01 | 7,224,000 |
| 29 Sept 2023 | 10.24 | 10.34 | 10.16 | 10.20 | 10.20 | 5,393,200 |
| 28 Sept 2023 | 10.03 | 10.25 | 10.01 | 10.22 | 10.22 | 6,715,300 |
| 27 Sept 2023 | 10.20 | 10.23 | 9.85 | 10.01 | 10.01 | 9,179,800 |
| 26 Sept 2023 | 10.19 | 10.40 | 10.19 | 10.22 | 10.22 | 7,641,500 |
| 25 Sept 2023 | 10.30 | 10.31 | 10.03 | 10.25 | 10.25 | 6,712,000 |
| 22 Sept 2023 | 10.37 | 10.54 | 10.32 | 10.35 | 10.35 | 7,139,300 |
| 21 Sept 2023 | 10.61 | 10.63 | 10.33 | 10.34 | 10.34 | 7,730,600 |
| 20 Sept 2023 | 10.38 | 10.72 | 10.38 | 10.70 | 10.70 | 8,793,700 |
| 19 Sept 2023 | 10.54 | 10.57 | 10.26 | 10.29 | 10.29 | 7,996,900 |
| 18 Sept 2023 | 10.54 | 10.66 | 10.52 | 10.54 | 10.54 | 10,613,800 |
| 15 Sept 2023 | 10.54 | 10.66 | 10.53 | 10.59 | 10.59 | 8,816,800 |
| 14 Sept 2023 | 10.33 | 10.59 | 10.31 | 10.56 | 10.56 | 12,047,000 |
| 13 Sept 2023 | 10.05 | 10.36 | 10.02 | 10.33 | 10.33 | 12,482,700 |
| 12 Sept 2023 | 10.05 | 10.14 | 9.98 | 10.03 | 10.03 | 12,096,800 |
| 11 Sept 2023 | 9.74 | 10.05 | 9.73 | 10.04 | 10.04 | 13,437,800 |
| 08 Sept 2023 | 9.41 | 9.66 | 9.39 | 9.62 | 9.62 | 6,553,700 |
| 07 Sept 2023 | 9.38 | 9.39 | 9.26 | 9.35 | 9.35 | 6,590,600 |
| 06 Sept 2023 | 9.53 | 9.54 | 9.39 | 9.48 | 9.48 | 7,670,000 |
| 05 Sept 2023 | 9.78 | 9.79 | 9.54 | 9.56 | 9.56 | 7,784,800 |
| 01 Sept 2023 | 9.85 | 9.93 | 9.79 | 9.84 | 9.84 | 5,819,600 |
| 31 Aug 2023 | 9.62 | 9.86 | 9.62 | 9.76 | 9.76 | 8,005,900 |
| 30 Aug 2023 | 9.70 | 9.79 | 9.68 | 9.69 | 9.69 | 4,020,100 |
| 29 Aug 2023 | 9.64 | 9.81 | 9.62 | 9.75 | 9.75 | 4,267,700 |
| 28 Aug 2023 | 9.57 | 9.74 | 9.57 | 9.67 | 9.67 | 5,401,500 |
| 25 Aug 2023 | 9.72 | 9.75 | 9.51 | 9.70 | 9.70 | 5,052,500 |
| 24 Aug 2023 | 9.70 | 9.88 | 9.65 | 9.67 | 9.67 | 5,750,300 |
| 23 Aug 2023 | 9.74 | 9.80 | 9.70 | 9.74 | 9.74 | 4,756,800 |
| 22 Aug 2023 | 9.70 | 9.93 | 9.66 | 9.75 | 9.75 | 10,391,200 |
| 21 Aug 2023 | 9.63 | 9.65 | 9.55 | 9.61 | 9.61 | 5,323,900 |
| 18 Aug 2023 | 9.37 | 9.62 | 9.37 | 9.56 | 9.56 | 6,951,100 |
| 17 Aug 2023 | 9.37 | 9.53 | 9.22 | 9.51 | 9.51 | 12,476,400 |
| 16 Aug 2023 | 9.48 | 9.54 | 9.41 | 9.42 | 9.42 | 5,226,700 |
| 15 Aug 2023 | 9.49 | 9.64 | 9.44 | 9.53 | 9.53 | 6,091,000 |
| 14 Aug 2023 | 9.70 | 9.71 | 9.49 | 9.55 | 9.55 | 6,760,200 |
| 11 Aug 2023 | 9.62 | 9.84 | 9.57 | 9.78 | 9.78 | 5,533,100 |
| 10 Aug 2023 | 9.74 | 9.80 | 9.54 | 9.65 | 9.65 | 7,701,400 |
| 09 Aug 2023 | 9.79 | 9.92 | 9.66 | 9.68 | 9.68 | 6,531,300 |
| 08 Aug 2023 | 9.52 | 9.80 | 9.50 | 9.78 | 9.78 | 6,899,400 |
| 07 Aug 2023 | 9.76 | 9.81 | 9.57 | 9.63 | 9.63 | 8,998,000 |
| 04 Aug 2023 | 9.57 | 9.99 | 9.47 | 9.76 | 9.76 | 15,773,800 |
| 03 Aug 2023 | 9.13 | 9.61 | 9.09 | 9.57 | 9.57 | 17,646,100 |
| 02 Aug 2023 | 8.75 | 9.49 | 8.74 | 9.25 | 9.25 | 33,120,500 |
| 01 Aug 2023 | 8.30 | 8.43 | 8.21 | 8.29 | 8.29 | 14,340,200 |
| 31 July 2023 | 8.45 | 8.46 | 8.31 | 8.40 | 8.40 | 8,429,600 |
| 28 July 2023 | 8.45 | 8.62 | 8.43 | 8.56 | 8.56 | 7,456,900 |
| 27 July 2023 | 8.50 | 8.60 | 8.38 | 8.42 | 8.42 | 7,461,300 |
| 26 July 2023 | 8.47 | 8.53 | 8.40 | 8.52 | 8.52 | 11,369,100 |
| 25 July 2023 | 8.50 | 8.58 | 8.38 | 8.40 | 8.40 | 10,601,400 |
| 24 July 2023 | 8.50 | 8.75 | 8.48 | 8.64 | 8.64 | 11,466,100 |
| 21 July 2023 | 8.47 | 8.55 | 8.40 | 8.51 | 8.51 | 10,668,600 |
| 20 July 2023 | 8.59 | 8.68 | 8.42 | 8.47 | 8.47 | 10,758,000 |
| 19 July 2023 | 8.23 | 8.57 | 8.21 | 8.56 | 8.56 | 14,677,700 |
| 18 July 2023 | 7.97 | 8.17 | 7.95 | 8.13 | 8.13 | 7,020,400 |
| 17 July 2023 | 8.12 | 8.13 | 8.02 | 8.02 | 8.02 | 11,825,700 |
| 14 July 2023 | 8.23 | 8.31 | 8.17 | 8.21 | 8.21 | 11,254,700 |
| 13 July 2023 | 8.17 | 8.22 | 8.07 | 8.10 | 8.10 | 7,191,600 |
| 12 July 2023 | 8.23 | 8.24 | 8.03 | 8.07 | 8.07 | 8,120,200 |
| 11 July 2023 | 7.92 | 8.15 | 7.92 | 8.13 | 8.13 | 9,794,000 |
| 10 July 2023 | 7.94 | 7.96 | 7.80 | 7.90 | 7.90 | 11,440,500 |
| 07 July 2023 | 7.83 | 8.01 | 7.81 | 7.96 | 7.96 | 14,510,600 |
| 06 July 2023 | 7.52 | 7.86 | 7.46 | 7.83 | 7.83 | 21,814,200 |
| 05 July 2023 | 7.51 | 7.73 | 7.42 | 7.49 | 7.49 | 13,585,200 |
| 03 July 2023 | 7.54 | 7.55 | 7.44 | 7.48 | 7.48 | 4,038,700 |
| 30 June 2023 | 7.62 | 7.65 | 7.52 | 7.53 | 7.53 | 8,265,100 |
| 29 June 2023 | 7.50 | 7.64 | 7.45 | 7.57 | 7.57 | 8,560,800 |
| 28 June 2023 | 7.59 | 7.61 | 7.49 | 7.50 | 7.50 | 7,545,500 |
| 27 June 2023 | 7.64 | 7.76 | 7.47 | 7.64 | 7.64 | 8,278,400 |
| 26 June 2023 | 7.63 | 7.72 | 7.60 | 7.64 | 7.64 | 7,673,100 |
| 23 June 2023 | 7.53 | 7.72 | 7.40 | 7.62 | 7.62 | 8,959,300 |
| 22 June 2023 | 7.47 | 7.59 | 7.40 | 7.55 | 7.55 | 12,122,600 |
| 21 June 2023 | 7.51 | 7.52 | 7.40 | 7.47 | 7.47 | 13,893,800 |
| 20 June 2023 | 7.48 | 7.62 | 7.45 | 7.55 | 7.55 | 15,738,100 |
| 16 June 2023 | 7.60 | 7.62 | 7.52 | 7.54 | 7.54 | 15,292,800 |
| 15 June 2023 | 7.48 | 7.66 | 7.45 | 7.58 | 7.58 | 19,422,600 |
| 14 June 2023 | 7.57 | 7.62 | 7.39 | 7.46 | 7.46 | 11,754,500 |
| 13 June 2023 | 7.33 | 7.61 | 7.32 | 7.53 | 7.53 | 14,668,000 |
| 12 June 2023 | 7.35 | 7.38 | 7.27 | 7.31 | 7.31 | 6,658,300 |
| 09 June 2023 | 7.40 | 7.45 | 7.28 | 7.33 | 7.33 | 14,916,200 |
| 08 June 2023 | 7.51 | 7.65 | 7.37 | 7.39 | 7.39 | 17,340,400 |
| 07 June 2023 | 7.29 | 7.43 | 7.24 | 7.38 | 7.38 | 21,992,100 |
| 06 June 2023 | 7.26 | 7.37 | 7.22 | 7.23 | 7.23 | 19,774,400 |
| 05 June 2023 | 7.22 | 7.25 | 7.14 | 7.21 | 7.21 | 10,116,200 |
| 02 June 2023 | 7.25 | 7.26 | 7.12 | 7.23 | 7.23 | 10,316,900 |
| 01 June 2023 | 7.23 | 7.29 | 7.17 | 7.20 | 7.20 | 17,534,600 |
| 31 May 2023 | 7.20 | 7.28 | 7.09 | 7.20 | 7.20 | 20,442,500 |
| 30 May 2023 | 7.51 | 7.52 | 7.19 | 7.21 | 7.21 | 13,600,800 |
| 26 May 2023 | 7.45 | 7.50 | 7.33 | 7.45 | 7.45 | 14,813,400 |
| 25 May 2023 | 7.46 | 7.50 | 7.25 | 7.33 | 7.33 | 20,780,500 |
| 24 May 2023 | 7.64 | 7.65 | 7.50 | 7.57 | 7.57 | 11,341,300 |
| 23 May 2023 | 7.92 | 7.97 | 7.68 | 7.69 | 7.69 | 16,274,000 |
| 22 May 2023 | 8.03 | 8.06 | 7.87 | 7.95 | 7.95 | 13,385,300 |
| 19 May 2023 | 8.30 | 8.36 | 7.90 | 7.91 | 7.91 | 77,691,100 |
| 18 May 2023 | 8.45 | 8.76 | 8.23 | 8.26 | 8.26 | 33,691,300 |
| 17 May 2023 | 8.20 | 8.21 | 7.99 | 8.13 | 8.13 | 9,103,000 |
| 16 May 2023 | 8.01 | 8.18 | 8.01 | 8.13 | 8.13 | 18,729,000 |
| 15 May 2023 | 8.04 | 8.18 | 8.03 | 8.07 | 8.07 | 10,608,200 |
| 12 May 2023 | 8.14 | 8.19 | 7.91 | 8.03 | 8.03 | 18,031,600 |
| 11 May 2023 | 8.41 | 8.42 | 8.11 | 8.21 | 8.21 | 14,747,800 |
| 10 May 2023 | 8.33 | 8.51 | 8.02 | 8.35 | 8.35 | 26,327,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
