Teva Pharmaceutical Industries Limited (TEVA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 June 2022 | 7.80 | 7.82 | 7.51 | 7.52 | 7.52 | 10,977,618 |
| 29 June 2022 | 7.89 | 7.98 | 7.78 | 7.95 | 7.95 | 9,657,300 |
| 28 June 2022 | 8.21 | 8.34 | 7.83 | 7.83 | 7.83 | 10,408,000 |
| 27 June 2022 | 7.80 | 8.37 | 7.75 | 8.21 | 8.21 | 25,366,300 |
| 24 June 2022 | 7.77 | 7.81 | 7.68 | 7.74 | 7.74 | 19,353,300 |
| 23 June 2022 | 7.71 | 7.75 | 7.49 | 7.67 | 7.67 | 17,849,900 |
| 22 June 2022 | 7.60 | 7.74 | 7.56 | 7.64 | 7.64 | 13,292,600 |
| 21 June 2022 | 7.83 | 7.90 | 7.68 | 7.68 | 7.68 | 10,617,600 |
| 17 June 2022 | 7.73 | 7.81 | 7.53 | 7.71 | 7.71 | 17,753,400 |
| 16 June 2022 | 7.95 | 7.99 | 7.59 | 7.63 | 7.63 | 14,027,100 |
| 15 June 2022 | 7.98 | 8.24 | 7.98 | 8.13 | 8.13 | 10,141,500 |
| 14 June 2022 | 7.93 | 8.03 | 7.76 | 7.85 | 7.85 | 7,391,100 |
| 13 June 2022 | 8.14 | 8.17 | 7.84 | 7.89 | 7.89 | 10,518,000 |
| 10 June 2022 | 8.31 | 8.39 | 8.12 | 8.32 | 8.32 | 11,255,100 |
| 09 June 2022 | 8.77 | 8.77 | 8.39 | 8.45 | 8.45 | 9,603,900 |
| 08 June 2022 | 8.86 | 8.96 | 8.79 | 8.80 | 8.80 | 6,132,400 |
| 07 June 2022 | 8.98 | 9.06 | 8.89 | 8.93 | 8.93 | 7,195,500 |
| 06 June 2022 | 9.31 | 9.33 | 8.97 | 9.06 | 9.06 | 5,860,700 |
| 03 June 2022 | 9.40 | 9.46 | 9.20 | 9.30 | 9.30 | 7,995,200 |
| 02 June 2022 | 9.33 | 9.52 | 9.26 | 9.52 | 9.52 | 9,471,700 |
| 01 June 2022 | 9.20 | 9.40 | 9.03 | 9.33 | 9.33 | 9,142,800 |
| 31 May 2022 | 8.99 | 9.19 | 8.87 | 9.10 | 9.10 | 9,619,300 |
| 27 May 2022 | 8.99 | 9.12 | 8.86 | 9.04 | 9.04 | 6,684,100 |
| 26 May 2022 | 9.02 | 9.21 | 8.99 | 9.08 | 9.08 | 6,788,100 |
| 25 May 2022 | 8.43 | 9.06 | 8.41 | 9.00 | 9.00 | 11,458,200 |
| 24 May 2022 | 8.43 | 8.50 | 8.26 | 8.45 | 8.45 | 5,366,900 |
| 23 May 2022 | 8.56 | 8.64 | 8.41 | 8.45 | 8.45 | 5,730,300 |
| 20 May 2022 | 8.40 | 8.52 | 8.19 | 8.47 | 8.47 | 10,512,100 |
| 19 May 2022 | 8.23 | 8.43 | 8.21 | 8.31 | 8.31 | 5,903,900 |
| 18 May 2022 | 8.33 | 8.50 | 8.23 | 8.28 | 8.28 | 12,420,500 |
| 17 May 2022 | 8.13 | 8.52 | 8.13 | 8.40 | 8.40 | 15,642,300 |
| 16 May 2022 | 7.70 | 7.96 | 7.67 | 7.91 | 7.91 | 7,737,000 |
| 13 May 2022 | 7.63 | 7.86 | 7.62 | 7.76 | 7.76 | 7,569,900 |
| 12 May 2022 | 7.27 | 7.60 | 7.23 | 7.51 | 7.51 | 10,405,900 |
| 11 May 2022 | 7.49 | 7.74 | 7.37 | 7.38 | 7.38 | 11,378,400 |
| 10 May 2022 | 7.57 | 7.75 | 7.26 | 7.49 | 7.49 | 11,526,000 |
| 09 May 2022 | 7.67 | 7.71 | 7.36 | 7.42 | 7.42 | 15,362,500 |
| 06 May 2022 | 7.90 | 7.91 | 7.68 | 7.84 | 7.84 | 9,014,100 |
| 05 May 2022 | 8.23 | 8.31 | 7.82 | 7.91 | 7.91 | 9,855,000 |
| 04 May 2022 | 8.41 | 8.54 | 7.88 | 8.33 | 8.33 | 16,236,800 |
| 03 May 2022 | 8.39 | 8.87 | 8.30 | 8.60 | 8.60 | 11,039,600 |
| 02 May 2022 | 8.55 | 8.65 | 8.27 | 8.53 | 8.53 | 14,267,800 |
| 29 Apr 2022 | 8.95 | 9.03 | 8.70 | 8.71 | 8.71 | 6,538,000 |
| 28 Apr 2022 | 9.05 | 9.10 | 8.76 | 8.95 | 8.95 | 6,275,500 |
| 27 Apr 2022 | 8.84 | 9.00 | 8.73 | 8.92 | 8.92 | 5,756,000 |
| 26 Apr 2022 | 9.13 | 9.14 | 8.78 | 8.79 | 8.79 | 5,353,800 |
| 25 Apr 2022 | 9.02 | 9.16 | 8.75 | 9.13 | 9.13 | 7,032,000 |
| 22 Apr 2022 | 9.37 | 9.43 | 8.99 | 9.12 | 9.12 | 7,910,000 |
| 21 Apr 2022 | 9.73 | 9.80 | 9.33 | 9.38 | 9.38 | 7,022,900 |
| 20 Apr 2022 | 9.88 | 10.02 | 9.65 | 9.68 | 9.68 | 8,742,000 |
| 19 Apr 2022 | 10.15 | 10.33 | 10.09 | 10.18 | 10.18 | 5,407,700 |
| 18 Apr 2022 | 10.20 | 10.23 | 10.06 | 10.11 | 10.11 | 5,012,100 |
| 14 Apr 2022 | 10.26 | 10.38 | 10.18 | 10.19 | 10.19 | 6,027,400 |
| 13 Apr 2022 | 10.11 | 10.31 | 10.05 | 10.28 | 10.28 | 6,075,000 |
| 12 Apr 2022 | 10.19 | 10.26 | 10.06 | 10.15 | 10.15 | 7,134,400 |
| 11 Apr 2022 | 10.42 | 10.44 | 10.20 | 10.26 | 10.26 | 8,335,900 |
| 08 Apr 2022 | 10.22 | 10.50 | 10.08 | 10.40 | 10.40 | 9,685,300 |
| 07 Apr 2022 | 10.09 | 10.23 | 10.01 | 10.18 | 10.18 | 8,974,600 |
| 06 Apr 2022 | 9.95 | 10.05 | 9.82 | 10.05 | 10.05 | 11,054,100 |
| 05 Apr 2022 | 10.03 | 10.42 | 9.83 | 9.97 | 9.97 | 14,978,200 |
| 04 Apr 2022 | 9.48 | 9.93 | 9.45 | 9.89 | 9.89 | 12,757,700 |
| 01 Apr 2022 | 9.42 | 9.48 | 9.24 | 9.39 | 9.39 | 6,168,600 |
| 31 Mar 2022 | 9.36 | 9.56 | 9.18 | 9.39 | 9.39 | 10,245,400 |
| 30 Mar 2022 | 8.99 | 9.52 | 8.93 | 9.38 | 9.38 | 22,178,000 |
| 29 Mar 2022 | 8.67 | 8.96 | 8.63 | 8.81 | 8.81 | 10,920,000 |
| 28 Mar 2022 | 8.65 | 8.66 | 8.51 | 8.56 | 8.56 | 6,938,200 |
| 25 Mar 2022 | 8.48 | 8.67 | 8.34 | 8.62 | 8.62 | 12,407,400 |
| 24 Mar 2022 | 8.18 | 8.21 | 8.03 | 8.17 | 8.17 | 4,375,900 |
| 23 Mar 2022 | 8.02 | 8.21 | 8.01 | 8.11 | 8.11 | 7,534,600 |
| 22 Mar 2022 | 7.98 | 8.10 | 7.93 | 8.07 | 8.07 | 7,276,300 |
| 21 Mar 2022 | 7.91 | 8.06 | 7.86 | 7.93 | 7.93 | 5,958,400 |
| 18 Mar 2022 | 7.76 | 7.94 | 7.76 | 7.89 | 7.89 | 6,621,700 |
| 17 Mar 2022 | 7.76 | 7.88 | 7.67 | 7.88 | 7.88 | 4,144,700 |
| 16 Mar 2022 | 7.59 | 7.84 | 7.57 | 7.77 | 7.77 | 6,770,300 |
| 15 Mar 2022 | 7.40 | 7.52 | 7.38 | 7.50 | 7.50 | 6,049,200 |
| 14 Mar 2022 | 7.50 | 7.53 | 7.24 | 7.34 | 7.34 | 7,865,000 |
| 11 Mar 2022 | 7.70 | 7.81 | 7.48 | 7.48 | 7.48 | 6,299,100 |
| 10 Mar 2022 | 7.66 | 7.80 | 7.58 | 7.72 | 7.72 | 6,373,900 |
| 09 Mar 2022 | 7.58 | 7.92 | 7.57 | 7.82 | 7.82 | 9,406,100 |
| 08 Mar 2022 | 7.38 | 7.62 | 7.33 | 7.39 | 7.39 | 9,287,600 |
| 07 Mar 2022 | 7.37 | 7.55 | 7.30 | 7.33 | 7.33 | 9,823,500 |
| 04 Mar 2022 | 7.65 | 7.77 | 7.39 | 7.46 | 7.46 | 11,851,500 |
| 03 Mar 2022 | 7.91 | 7.91 | 7.69 | 7.79 | 7.79 | 8,100,200 |
| 02 Mar 2022 | 7.81 | 7.99 | 7.74 | 7.94 | 7.94 | 8,727,400 |
| 01 Mar 2022 | 8.05 | 8.07 | 7.69 | 7.79 | 7.79 | 12,880,500 |
| 28 Feb 2022 | 8.18 | 8.26 | 8.01 | 8.13 | 8.13 | 13,640,900 |
| 25 Feb 2022 | 8.01 | 8.43 | 8.01 | 8.36 | 8.36 | 10,390,800 |
| 24 Feb 2022 | 7.70 | 7.96 | 7.65 | 7.93 | 7.93 | 10,545,200 |
| 23 Feb 2022 | 8.12 | 8.22 | 7.97 | 8.01 | 8.01 | 6,603,700 |
| 22 Feb 2022 | 8.10 | 8.19 | 7.95 | 8.03 | 8.03 | 6,604,300 |
| 18 Feb 2022 | 8.32 | 8.32 | 8.09 | 8.15 | 8.15 | 6,808,900 |
| 17 Feb 2022 | 8.45 | 8.55 | 8.30 | 8.32 | 8.32 | 4,976,600 |
| 16 Feb 2022 | 8.43 | 8.56 | 8.40 | 8.49 | 8.49 | 5,975,400 |
| 15 Feb 2022 | 8.43 | 8.57 | 8.36 | 8.46 | 8.46 | 7,557,000 |
| 14 Feb 2022 | 8.50 | 8.57 | 8.43 | 8.52 | 8.52 | 7,067,800 |
| 11 Feb 2022 | 8.81 | 8.96 | 8.50 | 8.53 | 8.53 | 9,544,900 |
| 10 Feb 2022 | 8.80 | 9.00 | 8.77 | 8.81 | 8.81 | 8,169,100 |
| 09 Feb 2022 | 8.42 | 9.33 | 8.42 | 8.99 | 8.99 | 27,749,900 |
| 08 Feb 2022 | 8.50 | 8.51 | 8.22 | 8.29 | 8.29 | 13,418,500 |
| 07 Feb 2022 | 8.47 | 8.64 | 8.30 | 8.46 | 8.46 | 9,181,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
