TEVA(TEVA)
TEVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $41.26 | $41.65 | $40.97 | $41.25 | 6.82M |
| 10/12/2026 | $41.29 | $41.49 | $40.60 | $41.17 | 7.56M |
| 10/9/2026 | $40.22 | $42.02 | $40.12 | $41.10 | 14.82M |
| 10/8/2026 | $38.84 | $39.64 | $38.25 | $39.25 | 5.82M |
| 10/7/2026 | $38.92 | $39.39 | $38.65 | $39.18 | 3.46M |
| 10/6/2026 | $39.65 | $39.93 | $38.85 | $39.13 | 5.72M |
| 10/5/2026 | $39.44 | $40.03 | $39.27 | $39.66 | 4.15M |
| 10/2/2026 | $39.31 | $39.81 | $39.05 | $39.53 | 4.78M |
| 10/1/2026 | $39.50 | $39.58 | $38.52 | $39.31 | 5.99M |
| 9/30/2026 | $40.20 | $40.28 | $39.22 | $39.60 | 5.65M |
| 9/29/2026 | $38.90 | $40.24 | $38.67 | $39.81 | 6.82M |
| 9/28/2026 | $38.36 | $39.11 | $38.30 | $38.88 | 4.31M |
| 9/25/2026 | $40.10 | $40.25 | $38.93 | $39.19 | 3.87M |
| 9/24/2026 | $38.74 | $40.31 | $38.63 | $40.22 | 7.73M |
| 9/23/2026 | $39.68 | $40.09 | $38.92 | $39.01 | 6.14M |
| 9/22/2026 | $39.45 | $40.14 | $39.05 | $39.52 | 4.54M |
| 9/21/2026 | $39.09 | $40.79 | $38.36 | $40.06 | 5.94M |
| 9/18/2026 | $38.90 | $39.38 | $38.66 | $38.98 | 5.48M |
| 9/17/2026 | $38.96 | $39.70 | $38.71 | $39.19 | 5.52M |
| 9/16/2026 | $39.02 | $39.52 | $38.32 | $38.53 | 4.82M |
| 9/15/2026 | $38.71 | $39.49 | $38.11 | $39.25 | 7.13M |
| 9/14/2026 | $37.66 | $39.22 | $37.00 | $38.72 | 4.38M |
| 9/11/2026 | $36.46 | $37.11 | $36.06 | $37.09 | 2.86M |
| 9/10/2026 | $36.37 | $36.75 | $36.04 | $36.35 | 4.01M |
| 9/9/2026 | $36.82 | $37.32 | $36.47 | $36.85 | 4.00M |
| 9/8/2026 | $35.89 | $36.97 | $35.42 | $36.76 | 4.62M |
| 9/4/2026 | $36.40 | $36.93 | $36.13 | $36.36 | 7.40M |
| 9/3/2026 | $37.98 | $38.06 | $36.33 | $36.62 | 3.90M |
| 9/2/2026 | $36.65 | $37.59 | $35.74 | $37.49 | 7.69M |
| 9/1/2026 | $36.52 | $36.55 | $35.85 | $36.19 | 3.52M |
| 8/31/2026 | $36.17 | $36.33 | $35.62 | $36.05 | 5.78M |
| 8/28/2026 | $37.37 | $37.42 | $36.37 | $36.44 | 3.14M |
| 8/27/2026 | $37.72 | $38.37 | $37.53 | $37.62 | 4.72M |
| 8/26/2026 | $37.70 | $38.06 | $37.07 | $37.92 | 4.82M |
| 8/25/2026 | $37.13 | $38.11 | $37.09 | $38.10 | 5.28M |
| 8/24/2026 | $37.30 | $37.32 | $36.75 | $36.93 | 3.34M |
| 8/21/2026 | $36.79 | $37.75 | $36.65 | $37.34 | 4.30M |
| 8/20/2026 | $37.12 | $37.35 | $36.74 | $36.81 | 4.51M |
| 8/19/2026 | $37.00 | $37.83 | $36.60 | $37.47 | 7.98M |
| 8/18/2026 | $36.47 | $37.25 | $36.34 | $36.58 | 6.20M |
| 8/17/2026 | $36.53 | $36.78 | $35.99 | $36.46 | 3.58M |
| 8/14/2026 | $36.26 | $36.81 | $36.09 | $36.77 | 2.33M |
| 8/13/2026 | $36.90 | $37.39 | $36.46 | $36.52 | 7.61M |
| 8/12/2026 | $36.80 | $37.24 | $36.44 | $36.74 | 5.70M |
| 8/11/2026 | $36.17 | $36.98 | $36.13 | $36.48 | 8.04M |
| 8/10/2026 | $35.03 | $36.14 | $35.00 | $36.14 | 5.61M |
| 8/7/2026 | $35.00 | $35.77 | $34.87 | $35.36 | 4.27M |
| 8/6/2026 | $34.54 | $34.92 | $34.38 | $34.81 | 4.13M |
| 8/5/2026 | $34.25 | $34.98 | $33.89 | $34.72 | 4.96M |
| 8/4/2026 | $34.62 | $34.65 | $34.05 | $34.43 | 4.92M |
| 8/3/2026 | $35.00 | $35.07 | $33.78 | $34.46 | 6.21M |
| 7/31/2026 | $35.60 | $35.66 | $34.56 | $35.01 | 4.70M |
| 7/30/2026 | $34.35 | $35.87 | $34.27 | $35.41 | 8.77M |
| 7/29/2026 | $33.67 | $35.69 | $33.48 | $34.71 | 17.76M |
| 7/28/2026 | $31.18 | $31.88 | $31.02 | $31.67 | 5.06M |
| 7/27/2026 | $31.27 | $31.29 | $30.91 | $31.08 | 5.31M |
| 7/24/2026 | $31.23 | $31.86 | $30.77 | $30.81 | 3.13M |
| 7/23/2026 | $29.94 | $31.20 | $29.60 | $31.18 | 4.45M |
| 7/22/2026 | $30.86 | $31.20 | $30.13 | $30.15 | 5.12M |
| 7/21/2026 | $31.13 | $31.53 | $30.72 | $31.35 | 4.85M |
| 7/20/2026 | $32.24 | $32.26 | $30.95 | $31.00 | 4.52M |
| 7/17/2026 | $32.13 | $32.69 | $31.96 | $32.03 | 3.61M |
| 7/16/2026 | $31.64 | $32.42 | $31.54 | $32.22 | 4.45M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
