Teva Pharma Industries Ltd ADR (TEVA) Historical Stock Data
15.70 ↓0.48 (-2.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TEVA is down -0.14% a day on average. There have been 12 days where Teva Pharma Industries Ltd ADR closed green and 18 days where TEVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 16.26 | 15.70 | ↓$0.56 (-3.44%) | 15.64 | 16.26 | 11.47M |
| 2025-03-24 | 15.94 | 16.18 | ↑$0.24 (1.54%) | 15.94 | 16.28 | 8.02M |
| 2025-03-21 | 16.00 | 16.10 | ↑$0.10 (0.63%) | 15.90 | 16.20 | 9.42M |
| 2025-03-20 | 16.18 | 16.24 | ↑$0.06 (0.37%) | 16.16 | 16.55 | 7.84M |
| 2025-03-19 | 16.45 | 16.29 | ↓$0.16 (-0.97%) | 16.06 | 16.57 | 9.38M |
| 2025-03-18 | 16.69 | 16.48 | ↓$0.21 (-1.26%) | 16.23 | 16.70 | 9.44M |
| 2025-03-17 | 16.25 | 16.71 | ↑$0.46 (2.83%) | 16.23 | 16.89 | 9.68M |
| 2025-03-14 | 16.46 | 16.33 | ↓$0.13 (-0.76%) | 16.17 | 16.51 | 6.49M |
| 2025-03-13 | 16.39 | 16.46 | ↑$0.07 (0.43%) | 16.22 | 16.92 | 14.89M |
| 2025-03-12 | 16.22 | 16.48 | ↑$0.26 (1.60%) | 16.05 | 16.71 | 16.47M |
| 2025-03-11 | 14.70 | 16.10 | ↑$1.40 (9.52%) | 14.67 | 16.22 | 20.89M |
| 2025-03-10 | 15.08 | 14.67 | ↓$0.40 (-2.69%) | 14.45 | 15.09 | 13.34M |
| 2025-03-07 | 15.38 | 15.36 | ↓$0.02 (-0.13%) | 15.02 | 15.46 | 11.33M |
| 2025-03-06 | 15.58 | 15.35 | ↓$0.23 (-1.48%) | 15.17 | 15.74 | 16.38M |
| 2025-03-05 | 15.69 | 15.90 | ↑$0.21 (1.34%) | 15.68 | 16.13 | 14.37M |
| 2025-03-04 | 15.75 | 15.69 | ↓$0.06 (-0.38%) | 15.27 | 16.06 | 14.74M |
| 2025-03-03 | 16.44 | 16.00 | ↓$0.44 (-2.68%) | 15.86 | 16.53 | 9.87M |
| 2025-02-28 | 16.22 | 16.46 | ↑$0.24 (1.48%) | 16.06 | 16.46 | 9.52M |
| 2025-02-27 | 16.65 | 16.32 | ↓$0.33 (-1.98%) | 16.28 | 16.89 | 10.73M |
| 2025-02-26 | 16.82 | 16.78 | ↓$0.04 (-0.24%) | 16.62 | 17.13 | 7.48M |
| 2025-02-25 | 16.82 | 16.61 | ↓$0.21 (-1.25%) | 16.28 | 16.86 | 13.13M |
| 2025-02-24 | 16.66 | 16.78 | ↑$0.12 (0.72%) | 16.32 | 16.92 | 11.85M |
| 2025-02-21 | 17.02 | 16.74 | ↓$0.28 (-1.65%) | 16.62 | 17.07 | 9.64M |
| 2025-02-20 | 17.51 | 17.00 | ↓$0.51 (-2.91%) | 17.00 | 17.63 | 10.14M |
| 2025-02-19 | 16.68 | 17.16 | ↑$0.48 (2.88%) | 16.61 | 17.52 | 16.98M |
| 2025-02-18 | 17.15 | 16.57 | ↓$0.58 (-3.38%) | 16.35 | 17.15 | 19.46M |
| 2025-02-14 | 16.58 | 16.25 | ↓$0.33 (-1.99%) | 16.08 | 16.63 | 12.47M |
| 2025-02-13 | 16.50 | 16.63 | ↑$0.13 (0.79%) | 16.35 | 16.74 | 11.07M |
| 2025-02-12 | 16.43 | 16.34 | ↓$0.09 (-0.55%) | 16.13 | 16.49 | 12.96M |
| 2025-02-11 | 16.68 | 16.59 | ↓$0.09 (-0.54%) | 16.45 | 16.84 | 10.17M |
Create an account or log in to view more rows.
$TEVA Bears always win...
Bulls have to be forever bagholders....
$TEVA nice!!!
$TEVA we back
$TEVA This is how I feel everyday holding this gem.
$TEVA I gave in! Bought more 100 shares
$TEVA Tendie tickets on discount today!!!
$TEVA what time we going green?
$TEVA i am trading for a better future!
$TEVA buy more doomers!!!
$TEVA Green by EOD guarentee