Teva Pharmaceutical Industries Ltd (TEVA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 1.33928571429 | 17.92 | 18.41 | 17.54 | 6650555 | 18.05265288 | DR |
| 4 | 0.03 | 0.165471594043 | 18.13 | 19.08 | 17.01 | 7224862 | 18.32280482 | DR |
| 12 | 1.66 | 10.0606060606 | 16.5 | 19.08 | 15.62 | 8702357 | 17.35931594 | DR |
| 26 | 4.87 | 36.6440933032 | 13.29 | 19.08 | 12.51 | 9231633 | 16.18424507 | DR |
| 52 | 7.62 | 72.2960151803 | 10.54 | 19.08 | 8.055 | 9422482 | 13.51045013 | DR |
| 156 | 9.31 | 105.197740113 | 8.85 | 19.08 | 6.7791 | 10086736 | 10.27578083 | DR |
| 260 | 10.34 | 132.225063939 | 7.82 | 19.08 | 6.25 | 10949880 | 10.16912004 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 17.88 | 0.03 | 0.17 | 17.82 | 17.995 | 17.585 | 5286396 |
| 1726612800 | 17.85 | -0.22 | -1.22 | 17.79 | 17.92 | 17.54 | 7924592 |
| 1726526400 | 18.07 | -0.34 | -1.85 | 18.09 | 18.195 | 17.975 | 4734037 |
| 1726267200 | 18.41 | 0.4 | 2.22 | 18.22 | 18.41 | 18.1805 | 7723626 |
| 1726180800 | 18.01 | 0.05 | 0.28 | 17.92 | 18.26 | 17.92 | 7584123 |
| 1726094400 | 17.96 | 0.44 | 2.51 | 17.6 | 17.98 | 17.305 | 8703025 |
| 1726008000 | 17.52 | -0.28 | -1.57 | 17.96 | 17.99 | 17.01 | 9008771 |
| 1725921600 | 17.8 | -0.28 | -1.55 | 18.12 | 18.13 | 17.8 | 7193513 |
| 1725662400 | 18.08 | -0.35 | -1.90 | 18.7278 | 18.7278 | 17.97 | 8349417 |
| 1725576000 | 18.43 | -0.53 | -2.80 | 18.8 | 18.815 | 18.385 | 5801006 |
| 1725489600 | 18.96 | 0.44 | 2.38 | 18.64 | 19.08 | 18.55 | 12474141 |
| 1725403200 | 18.52 | -0.35 | -1.85 | 18.82 | 18.83 | 18.37 | 10385959 |
| 1725057600 | 18.87 | 0.14 | 0.75 | 18.73 | 18.87 | 18.67 | 10069998 |
| 1724971200 | 18.73 | 0.17 | 0.92 | 18.55 | 18.81 | 18.5 | 8519421 |
| 1724884800 | 18.56 | -0.2 | -1.07 | 18.76 | 18.82 | 18.45 | 4342501 |
| 1724798400 | 18.76 | 0.16 | 0.86 | 18.54 | 18.89 | 18.481 | 3983401 |
| 1724712000 | 18.6 | 0.04 | 0.22 | 18.6 | 18.705 | 18.455 | 4279470 |
| 1724452800 | 18.56 | 0.17 | 0.92 | 18.47 | 18.57 | 18.27 | 5133286 |
| 1724366400 | 18.39 | 0.26 | 1.43 | 18.13 | 18.54 | 18.13 | 5775700 |
| 1724280000 | 18.13 | -0.14 | -0.77 | 18.22 | 18.39 | 18.1211 | 4639989 |
| 1724193600 | 18.27 | -0.02 | -0.11 | 18.14 | 18.3 | 18.1 | 4283266 |
| 1724107200 | 18.29 | 0.03 | 0.16 | 18.18 | 18.34 | 17.86 | 7817942 |
| 1723848000 | 18.26 | -0.07 | -0.38 | 18.3 | 18.44 | 18.152295 | 5553271 |
| 1723761600 | 18.33 | 0.32 | 1.78 | 18.1 | 18.58 | 18.08 | 8982955 |
| 1723675200 | 18.01 | 0.88 | 5.14 | 17.2 | 18.05 | 17.15 | 16062773 |
| 1723588800 | 17.13 | 0.05 | 0.29 | 17.1011 | 17.21 | 16.91 | 7513503 |
| 1723502400 | 17.08 | -0.35 | -2.01 | 17.32 | 17.36 | 17.005 | 5393262 |
| 1723243200 | 17.43 | 0.27 | 1.57 | 17.29 | 17.61 | 17.205 | 7332818 |
| 1723156800 | 17.16 | 0.37 | 2.20 | 17.03 | 17.26 | 16.96 | 8850463 |
| 1723070400 | 16.79 | -0.12 | -0.71 | 17.05 | 17.09 | 16.605 | 6596418 |
| 1722984000 | 16.91 | 0.23 | 1.38 | 16.86 | 17.2 | 16.68 | 10189324 |
| 1722897600 | 16.68 | -0.31 | -1.82 | 16.0901 | 17.035 | 15.81 | 12348021 |
| 1722638400 | 16.99 | -0.55 | -3.14 | 17.2415 | 17.28 | 16.719999 | 11866763 |
| 1722552000 | 17.54 | 0.11 | 0.63 | 17.25 | 17.64 | 17.114 | 15705464 |
| 1722465600 | 17.43 | 1.02 | 6.22 | 17.3 | 18.025 | 16.86 | 29986238 |
| 1722379200 | 16.41 | -0.26 | -1.56 | 16.55 | 16.625 | 16.215 | 10173954 |
| 1722292800 | 16.67 | -0.43 | -2.51 | 16.95 | 17.075 | 16.5 | 7961273 |
| 1722033600 | 17.1 | 0.3 | 1.79 | 16.93 | 17.235 | 16.86 | 9088470 |
| 1721947200 | 16.8 | 0.3 | 1.82 | 16.5 | 17.33 | 16.5 | 10193487 |
| 1721860800 | 16.5 | -0.45 | -2.65 | 16.75 | 16.86 | 16.45 | 8097662 |
| 1721774400 | 16.95 | -0.03 | -0.18 | 17.05 | 17.47 | 16.92 | 9465709 |
| 1721688000 | 16.98 | 0.17 | 1.01 | 16.78 | 17.18 | 16.78 | 5645209 |
| 1721428800 | 16.81 | 0.47 | 2.88 | 16.36 | 16.88 | 16.309999 | 7312210 |
| 1721342400 | 16.34 | -0.04 | -0.24 | 16.5 | 16.875 | 16.3 | 11501655 |
| 1721256000 | 16.379999 | -0.27 | -1.62 | 16.585 | 16.7 | 16.32 | 8636104 |
| 1721169600 | 16.649999 | -0.43 | -2.52 | 17.13 | 17.325 | 16.64 | 8416804 |
| 1721083200 | 17.08 | -0.2 | -1.16 | 17.41 | 17.41 | 17.01 | 5731961 |
| 1720824000 | 17.28 | 0.18 | 1.05 | 17.13 | 17.395 | 17.065 | 7440185 |
| 1720737600 | 17.1 | 0.12 | 0.71 | 17.04 | 17.23 | 16.92 | 11883435 |
| 1720651200 | 16.98 | 1.17 | 7.40 | 16.2 | 17 | 16.075 | 13850413 |
| 1720564800 | 15.81 | -0.55 | -3.36 | 16.42 | 16.42 | 15.68 | 11805808 |
| 1720478400 | 16.36 | -0.04 | -0.24 | 16.5 | 16.6 | 16.32 | 5803740 |
| 1720219200 | 16.399999 | -0.42 | -2.50 | 16.649999 | 16.73 | 16.32 | 6546782 |
| 1720040640 | 16.82 | 0.27 | 1.63 | 16.52 | 16.845 | 16.410499 | 3979086 |
| 1719960000 | 16.55 | 0.21 | 1.29 | 16.27 | 16.62 | 16.1 | 7818276 |
| 1719873600 | 16.34 | 0.09 | 0.55 | 16.329999 | 16.55 | 15.62 | 18722215 |
| 1719614400 | 16.25 | -0.01 | -0.06 | 16.379999 | 16.469999 | 16.155 | 7805197 |
| 1719528000 | 16.26 | 0.01 | 0.06 | 16.5 | 16.559999 | 16.219999 | 6462198 |
| 1719441600 | 16.25 | -0.25 | -1.52 | 16.5 | 16.57 | 16.16 | 8567189 |
| 1719355200 | 16.5 | 0.01 | 0.06 | 16.489999 | 16.59 | 16.3701 | 12386510 |
| 1719268800 | 16.489999 | -0.47 | -2.77 | 16.83 | 16.91 | 16.46 | 7562657 |
| 1719009600 | 16.96 | -0.1 | -0.59 | 17.04 | 17.105 | 16.83 | 7845059 |
| 1718923200 | 17.06 | 0.05 | 0.29 | 16.85 | 17.13 | 16.78 | 8225730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
