Teva Pharmaceutical Industries Ltd (TEVA) stock
TEVANYSEPharmaceutical PreparationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 29, 2026Score 7/30122% above fair value
$41.47+1.50 (+3.75%)
Close on Oct 29, 2026Market cap $48.32BP/E 69.1Yield –
Price history
Teva Pharmaceutical Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$41.47
+3.75% on the day
52-week range
$19.89 – $42.02
-1.3% from the high
Change over 52 weeks
+105.0%
From $20.23 on Oct 29, 2025
Average volume
5.52M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $39.13 | $41.67 | $39.13 | $41.47 | +5.23% | 21,889,560 |
| Oct 19, 2026 | $41.42 | $41.88 | $39.10 | $39.41 | -5.04% | 22,314,651 |
| Oct 12, 2026 | $41.29 | $41.87 | $40.60 | $41.50 | +0.97% | 40,044,113 |
| Oct 5, 2026 | $39.44 | $42.02 | $38.25 | $41.10 | +3.97% | 33,965,600 |
| Sep 28, 2026 | $38.36 | $40.28 | $38.30 | $39.53 | +0.87% | 27,546,058 |
| Sep 21, 2026 | $39.09 | $40.79 | $38.36 | $39.19 | +0.54% | 28,229,691 |
| Sep 14, 2026 | $37.66 | $39.70 | $37.00 | $38.98 | +5.10% | 27,330,548 |
| Sep 8, 2026 | $35.89 | $37.32 | $35.42 | $37.09 | +2.01% | 15,493,529 |
| Aug 31, 2026 | $36.17 | $38.06 | $35.62 | $36.36 | -0.22% | 28,291,825 |
| Aug 24, 2026 | $37.30 | $38.37 | $36.37 | $36.44 | -2.41% | 21,296,658 |
| Aug 17, 2026 | $36.53 | $37.83 | $35.99 | $37.34 | +1.55% | 26,571,898 |
| Aug 10, 2026 | $35.03 | $37.39 | $35.00 | $36.77 | +3.99% | 29,291,300 |
| Aug 3, 2026 | $35.00 | $35.77 | $33.78 | $35.36 | +1.00% | 24,500,516 |
| Jul 27, 2026 | $31.27 | $35.87 | $30.91 | $35.01 | +13.63% | 41,586,746 |
| Jul 20, 2026 | $32.24 | $32.26 | $29.60 | $30.81 | -3.81% | 22,065,953 |
| Jul 13, 2026 | $32.52 | $32.81 | $31.28 | $32.03 | -2.79% | 21,269,455 |
| Jul 6, 2026 | $35.00 | $35.47 | $32.41 | $32.95 | -4.88% | 28,057,959 |
| Jun 29, 2026 | $33.10 | $34.92 | $32.96 | $34.64 | +4.31% | 17,724,583 |
| Jun 22, 2026 | $31.37 | $34.69 | $31.28 | $33.21 | +5.50% | 31,079,367 |
| Jun 15, 2026 | $34.91 | $35.25 | $30.80 | $31.48 | -9.10% | 28,328,028 |
| Jun 8, 2026 | $34.35 | $34.95 | $32.91 | $34.63 | +1.29% | 29,132,084 |
| Jun 1, 2026 | $34.64 | $35.01 | $32.37 | $34.19 | -3.20% | 33,267,469 |
| May 26, 2026 | $34.54 | $35.47 | $33.69 | $35.32 | +3.67% | 29,153,206 |
| May 18, 2026 | $34.15 | $34.98 | $33.69 | $34.07 | -0.64% | 21,665,392 |
| May 11, 2026 | $35.71 | $36.43 | $33.61 | $34.29 | -4.03% | 27,173,511 |
| May 4, 2026 | $35.04 | $36.99 | $35.02 | $35.73 | +2.23% | 39,702,585 |
| Apr 27, 2026 | $30.65 | $36.02 | $30.58 | $34.95 | +14.07% | 62,387,531 |
| Apr 20, 2026 | $32.27 | $32.44 | $30.02 | $30.64 | -5.43% | 20,634,104 |
| Apr 13, 2026 | $30.66 | $32.81 | $30.41 | $32.40 | +5.13% | 19,861,408 |
| Apr 6, 2026 | $29.09 | $31.39 | $27.93 | $30.82 | +2.46% | 23,821,302 |
| Mar 30, 2026 | $28.86 | $30.71 | $28.29 | $30.08 | +4.66% | 18,964,342 |
| Mar 23, 2026 | $28.94 | $30.42 | $28.30 | $28.74 | +0.03% | 34,162,509 |
| Mar 16, 2026 | $28.99 | $30.30 | $28.51 | $28.73 | +0.56% | 39,059,817 |
| Mar 9, 2026 | $30.53 | $31.91 | $28.38 | $28.57 | -7.99% | 45,116,812 |
| Mar 2, 2026 | $33.85 | $34.20 | $30.74 | $31.05 | -8.30% | 43,525,407 |
| Feb 23, 2026 | $33.96 | $34.92 | $33.04 | $33.86 | -1.05% | 25,745,794 |
| Feb 17, 2026 | $35.25 | $35.32 | $33.14 | $34.22 | +0.71% | 32,370,230 |
| Feb 9, 2026 | $34.57 | $34.80 | $33.70 | $33.98 | -2.05% | 30,188,514 |
| Feb 2, 2026 | $34.45 | $37.35 | $34.15 | $34.69 | +1.79% | 70,858,427 |
| Jan 26, 2026 | $31.90 | $34.11 | $30.94 | $34.08 | +7.14% | 75,721,952 |
| Jan 20, 2026 | $30.78 | $32.04 | $30.70 | $31.81 | +0.16% | 26,002,197 |
| Jan 12, 2026 | $33.23 | $33.42 | $31.58 | $31.76 | -0.78% | 48,447,862 |
| Jan 5, 2026 | $30.98 | $32.91 | $30.49 | $32.01 | +3.42% | 65,196,803 |
| Dec 29, 2025 | $31.50 | $31.73 | $30.47 | $30.95 | -2.95% | 20,483,714 |
| Dec 22, 2025 | $30.72 | $31.99 | $30.50 | $31.89 | +5.07% | 30,593,718 |
| Dec 15, 2025 | $29.78 | $30.56 | $29.70 | $30.35 | +1.88% | 45,607,347 |
| Dec 8, 2025 | $28.74 | $30.20 | $28.00 | $29.79 | +4.67% | 55,900,988 |
| Dec 1, 2025 | $26.60 | $28.68 | $26.46 | $28.46 | +5.84% | 50,932,342 |
| Nov 24, 2025 | $24.50 | $26.96 | $24.34 | $26.89 | +11.07% | 45,615,925 |
| Nov 17, 2025 | $25.26 | $25.50 | $24.01 | $24.21 | -4.72% | 49,423,246 |
| Nov 10, 2025 | $24.07 | $26.38 | $23.98 | $25.41 | +6.01% | 68,887,262 |
| Nov 3, 2025 | $20.60 | $25.00 | $20.11 | $23.97 | +17.04% | 115,376,549 |
| Oct 27, 2025 | $19.15 | $20.62 | $19.00 | $20.48 | +8.07% | 50,830,067 |
| Oct 20, 2025 | $19.29 | $19.45 | $18.83 | $18.95 | -1.86% | 35,329,310 |
| Oct 13, 2025 | $20.11 | $20.37 | $19.07 | $19.31 | -3.59% | 40,467,782 |
| Oct 6, 2025 | $20.02 | $20.71 | $19.71 | $20.03 | +0.10% | 45,561,679 |
| Sep 29, 2025 | $18.49 | $20.61 | $18.47 | $20.01 | +9.11% | 58,390,247 |
| Sep 22, 2025 | $18.50 | $19.89 | $18.21 | $18.34 | -0.05% | 57,645,947 |
| Sep 15, 2025 | $19.64 | $19.67 | $18.21 | $18.35 | -7.93% | 49,974,920 |
| Sep 8, 2025 | $18.93 | $19.98 | $18.77 | $19.93 | +5.17% | 53,098,781 |
| Sep 2, 2025 | $18.20 | $18.96 | $18.14 | $18.95 | +3.10% | 37,718,540 |
| Aug 25, 2025 | $18.45 | $18.53 | $17.82 | $18.38 | -0.43% | 41,553,707 |
| Aug 18, 2025 | $18.01 | $19.10 | $17.33 | $18.46 | +3.36% | 65,945,044 |
| Aug 11, 2025 | $16.28 | $17.90 | $16.26 | $17.86 | +9.10% | 47,561,253 |
| Aug 4, 2025 | $15.62 | $16.47 | $15.46 | $16.37 | +6.44% | 61,986,757 |
| Jul 28, 2025 | $16.69 | $17.24 | $14.99 | $15.38 | -7.01% | 92,202,003 |
| Jul 21, 2025 | $16.40 | $16.69 | $16.11 | $16.54 | +2.99% | 49,305,295 |
| Jul 14, 2025 | $16.34 | $16.74 | $15.82 | $16.06 | -2.07% | 57,457,046 |
| Jul 7, 2025 | $17.03 | $17.10 | $16.18 | $16.40 | -3.59% | 49,193,934 |
| Jun 30, 2025 | $16.89 | $17.30 | $16.55 | $17.01 | +1.49% | 34,993,475 |
| Jun 23, 2025 | $17.00 | $17.31 | $16.42 | $16.76 | -1.12% | 50,807,436 |
| Jun 16, 2025 | $17.29 | $17.73 | $16.82 | $16.95 | -0.24% | 46,277,146 |
| Jun 9, 2025 | $17.90 | $18.29 | $16.90 | $16.99 | -4.39% | 55,360,454 |
| Jun 2, 2025 | $16.87 | $17.87 | $16.52 | $17.77 | +5.90% | 53,378,575 |
| May 26, 2025 | $16.57 | $18.28 | $16.55 | $16.78 | -1.06% | 65,816,063 |
| May 19, 2025 | $16.93 | $17.20 | $16.39 | $16.96 | +0.12% | 41,688,807 |
| May 12, 2025 | $17.25 | $18.07 | $16.68 | $16.94 | +0.06% | 64,205,687 |
| May 5, 2025 | $16.86 | $18.30 | $16.02 | $16.93 | +4.57% | 104,390,881 |
| Apr 28, 2025 | $15.33 | $16.36 | $14.81 | $16.19 | +8.88% | 56,753,856 |
| Apr 21, 2025 | $13.46 | $14.90 | $13.04 | $14.87 | +8.94% | 49,778,682 |
| Apr 14, 2025 | $13.69 | $13.83 | $13.24 | $13.65 | +1.41% | 33,581,846 |
| Apr 7, 2025 | $14.36 | $14.55 | $12.47 | $13.46 | -2.46% | 91,554,784 |
| Mar 31, 2025 | $14.81 | $15.54 | $13.30 | $13.80 | -8.49% | 60,802,925 |
| Mar 24, 2025 | $15.94 | $16.28 | $14.87 | $15.08 | -6.34% | 44,934,198 |
| Mar 17, 2025 | $16.25 | $16.89 | $15.90 | $16.10 | -1.41% | 45,757,917 |
| Mar 10, 2025 | $15.08 | $16.92 | $14.45 | $16.33 | +6.32% | 72,080,609 |
| Mar 3, 2025 | $16.44 | $16.53 | $15.02 | $15.36 | -6.68% | 66,681,292 |
| Feb 24, 2025 | $16.66 | $17.13 | $16.06 | $16.46 | -1.67% | 52,703,502 |
| Feb 18, 2025 | $17.15 | $17.63 | $16.35 | $16.74 | +3.02% | 56,231,226 |
| Feb 10, 2025 | $17.02 | $17.12 | $16.08 | $16.25 | -3.45% | 55,886,833 |
| Feb 3, 2025 | $17.63 | $17.75 | $16.61 | $16.83 | -5.08% | 69,420,712 |
| Jan 27, 2025 | $21.55 | $22.40 | $17.51 | $17.73 | -18.22% | 121,942,403 |
| Jan 21, 2025 | $22.06 | $22.19 | $21.36 | $21.68 | -1.09% | 35,378,483 |
| Jan 13, 2025 | $20.95 | $22.10 | $20.15 | $21.92 | +4.68% | 51,234,230 |
| Jan 6, 2025 | $21.40 | $21.80 | $20.81 | $20.94 | -1.41% | 39,450,758 |
| Dec 30, 2024 | $22.50 | $22.57 | $21.10 | $21.24 | -6.72% | 29,243,659 |
| Dec 23, 2024 | $22.00 | $22.80 | $21.56 | $22.77 | +3.08% | 29,210,878 |
| Dec 16, 2024 | $16.41 | $22.17 | $16.29 | $22.09 | +33.88% | 113,738,683 |
| Dec 9, 2024 | $17.24 | $17.76 | $16.25 | $16.50 | -4.79% | 38,940,487 |
| Dec 2, 2024 | $16.77 | $18.25 | $16.57 | $17.33 | +3.28% | 39,336,584 |
| Nov 25, 2024 | $16.97 | $17.06 | $16.37 | $16.78 | -1.99% | 36,242,552 |
| Nov 18, 2024 | $16.41 | $17.17 | $16.15 | $17.12 | +4.20% | 38,884,344 |
| Nov 11, 2024 | $17.40 | $17.51 | $16.16 | $16.43 | -3.97% | 37,797,630 |
| Nov 4, 2024 | $18.53 | $19.31 | $17.07 | $17.11 | -7.26% | 48,085,357 |
| Oct 28, 2024 | $18.02 | $18.74 | $17.97 | $18.45 | +3.07% | 31,984,612 |
| Oct 21, 2024 | $18.04 | $18.56 | $17.85 | $17.90 | -0.28% | 23,489,620 |
| Oct 14, 2024 | $17.28 | $18.33 | $17.18 | $17.95 | +4.06% | 23,951,500 |
| Oct 7, 2024 | $17.45 | $17.77 | $17.20 | $17.25 | -1.37% | 23,985,200 |
| Sep 30, 2024 | $17.61 | $18.14 | $17.27 | $17.49 | +0.17% | 27,930,800 |
| Sep 23, 2024 | $17.64 | $17.93 | $17.34 | $17.46 | -0.29% | 28,362,600 |
| Sep 16, 2024 | $18.09 | $18.20 | $17.34 | $17.51 | -4.89% | 35,211,900 |
| Sep 9, 2024 | $18.09 | $18.41 | $17.01 | $18.41 | +1.83% | 40,637,900 |
| Sep 3, 2024 | $18.63 | $19.08 | $17.97 | $18.08 | -4.19% | 37,785,300 |
| Aug 26, 2024 | $18.61 | $18.89 | $18.45 | $18.87 | +1.67% | 31,195,600 |
| Aug 19, 2024 | $18.19 | $18.57 | $17.86 | $18.56 | +1.64% | 27,651,100 |
| Aug 12, 2024 | $17.33 | $18.58 | $16.91 | $18.26 | +4.76% | 43,825,500 |
| Aug 5, 2024 | $16.03 | $17.61 | $15.81 | $17.43 | +2.59% | 45,778,500 |
| Jul 29, 2024 | $16.95 | $18.02 | $16.22 | $16.99 | -0.64% | 75,911,100 |
| Jul 22, 2024 | $16.78 | $17.47 | $16.45 | $17.10 | +1.73% | 43,339,600 |
| Jul 15, 2024 | $17.40 | $17.40 | $16.30 | $16.81 | -2.72% | 41,919,500 |
| Jul 8, 2024 | $16.50 | $17.40 | $15.68 | $17.28 | +5.37% | 50,906,200 |
| Jul 1, 2024 | $16.37 | $16.85 | $15.62 | $16.40 | +0.92% | 37,067,000 |
| Jun 24, 2024 | $16.83 | $16.91 | $16.16 | $16.25 | -4.19% | 42,402,200 |
| Jun 17, 2024 | $17.22 | $17.50 | $16.78 | $16.96 | -1.17% | 29,107,700 |
| Jun 10, 2024 | $16.71 | $17.69 | $16.59 | $17.16 | +2.02% | 49,863,500 |
| Jun 3, 2024 | $17.06 | $17.39 | $16.32 | $16.82 | -0.65% | 38,319,500 |
| May 28, 2024 | $16.58 | $17.08 | $16.35 | $16.93 | +1.99% | 31,167,300 |
| May 20, 2024 | $16.45 | $17.12 | $16.45 | $16.60 | +1.90% | 44,720,900 |
| May 13, 2024 | $16.30 | $17.13 | $16.05 | $16.29 | +0.25% | 70,173,400 |
| May 6, 2024 | $13.92 | $16.57 | $13.87 | $16.25 | +16.24% | 91,876,800 |
| Apr 29, 2024 | $13.83 | $14.33 | $13.70 | $13.98 | +1.23% | 44,721,700 |
| Apr 22, 2024 | $12.94 | $13.98 | $12.69 | $13.81 | +7.39% | 43,227,800 |
| Apr 15, 2024 | $13.53 | $13.57 | $12.51 | $12.86 | -3.31% | 47,254,200 |
| Apr 8, 2024 | $14.33 | $14.47 | $13.07 | $13.30 | -6.67% | 47,939,500 |
| Apr 1, 2024 | $14.18 | $14.33 | $13.65 | $14.25 | +0.99% | 38,472,000 |
| Mar 25, 2024 | $13.99 | $14.45 | $13.86 | $14.11 | +1.58% | 38,079,700 |
| Mar 18, 2024 | $13.45 | $13.97 | $13.17 | $13.89 | +3.43% | 29,761,700 |
| Mar 11, 2024 | $13.57 | $13.77 | $13.23 | $13.43 | -1.40% | 38,303,300 |
| Mar 4, 2024 | $13.58 | $13.93 | $13.21 | $13.62 | +0.89% | 55,787,600 |
| Feb 26, 2024 | $13.51 | $13.56 | $13.01 | $13.50 | +4.73% | 52,498,800 |
| Feb 20, 2024 | $13.19 | $13.32 | $12.61 | $12.89 | -1.00% | 41,554,900 |
| Feb 12, 2024 | $12.49 | $13.35 | $12.43 | $13.02 | +8.41% | 59,877,000 |
| Feb 5, 2024 | $12.27 | $12.51 | $11.83 | $12.01 | -2.20% | 44,586,000 |
| Jan 29, 2024 | $11.86 | $12.64 | $11.48 | $12.28 | +3.11% | 99,116,900 |
| Jan 22, 2024 | $11.12 | $12.21 | $11.08 | $11.91 | +6.53% | 67,457,700 |
| Jan 16, 2024 | $11.17 | $11.22 | $10.83 | $11.18 | -1.24% | 42,331,400 |
| Jan 8, 2024 | $11.29 | $11.64 | $11.11 | $11.32 | -0.09% | 55,049,900 |
| Jan 2, 2024 | $10.47 | $11.35 | $10.45 | $11.33 | +8.52% | 53,496,400 |
| Dec 26, 2023 | $10.41 | $10.59 | $10.34 | $10.44 | -0.38% | 18,275,800 |
| Dec 18, 2023 | $10.19 | $10.70 | $10.00 | $10.48 | +5.01% | 34,175,100 |
| Dec 11, 2023 | $9.73 | $10.48 | $9.35 | $9.98 | +1.63% | 45,810,400 |
| Dec 4, 2023 | $9.65 | $10.18 | $9.64 | $9.82 | +1.13% | 31,263,100 |
| Nov 27, 2023 | $9.82 | $10.07 | $9.61 | $9.71 | +1.68% | 50,808,300 |
| Nov 20, 2023 | $9.06 | $9.62 | $9.04 | $9.55 | +5.52% | 30,715,600 |
| Nov 13, 2023 | $8.60 | $9.07 | $8.55 | $9.05 | +4.26% | 40,824,500 |
| Nov 6, 2023 | $8.98 | $9.57 | $8.55 | $8.68 | -3.45% | 49,927,900 |
| Oct 30, 2023 | $8.23 | $9.11 | $8.23 | $8.99 | +10.71% | 38,286,200 |
| Oct 23, 2023 | $8.11 | $8.39 | $8.06 | $8.12 | 0.00% | 28,205,700 |
| Oct 16, 2023 | $8.66 | $8.79 | $8.12 | $8.12 | -6.24% | 36,069,000 |
| Oct 9, 2023 | $9.10 | $9.43 | $8.49 | $8.66 | -8.07% | 59,578,500 |
| Oct 2, 2023 | $10.21 | $10.26 | $8.94 | $9.42 | -7.65% | 56,084,800 |
| Sep 25, 2023 | $10.30 | $10.40 | $9.85 | $10.20 | -1.45% | 35,646,900 |
| Sep 18, 2023 | $10.54 | $10.72 | $10.26 | $10.35 | -2.27% | 42,274,300 |
| Sep 11, 2023 | $9.74 | $10.66 | $9.73 | $10.59 | +10.08% | 58,881,100 |
| Sep 5, 2023 | $9.78 | $9.79 | $9.26 | $9.62 | -2.24% | 28,599,100 |
| Aug 28, 2023 | $9.57 | $9.93 | $9.57 | $9.84 | +1.44% | 27,514,800 |
| Aug 21, 2023 | $9.63 | $9.93 | $9.51 | $9.70 | +1.46% | 31,274,100 |
| Aug 14, 2023 | $9.70 | $9.71 | $9.22 | $9.56 | -2.25% | 37,505,400 |
| Aug 7, 2023 | $9.76 | $9.92 | $9.50 | $9.78 | +0.20% | 35,664,200 |
| Jul 31, 2023 | $8.45 | $9.99 | $8.21 | $9.76 | +14.02% | 89,312,900 |
| Jul 24, 2023 | $8.50 | $8.75 | $8.38 | $8.56 | +0.59% | 48,354,800 |
| Jul 17, 2023 | $8.12 | $8.68 | $7.95 | $8.51 | +3.65% | 54,950,400 |
| Jul 10, 2023 | $7.94 | $8.31 | $7.80 | $8.21 | +3.14% | 47,802,800 |
| Jul 3, 2023 | $7.54 | $8.01 | $7.42 | $7.96 | +5.71% | 53,958,300 |
| Jun 26, 2023 | $7.63 | $7.76 | $7.45 | $7.53 | -1.18% | 40,323,400 |
| Jun 20, 2023 | $7.48 | $7.72 | $7.40 | $7.62 | +1.06% | 50,718,000 |
| Jun 12, 2023 | $7.35 | $7.66 | $7.27 | $7.54 | +2.86% | 67,796,200 |
| Jun 5, 2023 | $7.22 | $7.65 | $7.14 | $7.33 | +1.38% | 84,139,300 |
| May 30, 2023 | $7.51 | $7.52 | $7.09 | $7.23 | -2.95% | 61,894,800 |
| May 22, 2023 | $8.03 | $8.06 | $7.25 | $7.45 | -5.82% | 76,594,500 |
| May 15, 2023 | $8.04 | $8.76 | $7.90 | $7.91 | -1.49% | 149,823,700 |
| May 8, 2023 | $8.84 | $9.21 | $7.91 | $8.03 | -8.44% | 77,539,400 |
| May 1, 2023 | $8.77 | $8.93 | $8.60 | $8.77 | +0.46% | 29,927,100 |
| Apr 24, 2023 | $8.32 | $8.78 | $8.13 | $8.73 | +4.55% | 34,070,900 |
| Apr 17, 2023 | $8.35 | $8.62 | $8.29 | $8.35 | +0.72% | 49,126,900 |
| Apr 10, 2023 | $9.27 | $9.60 | $8.10 | $8.29 | -10.57% | 64,499,100 |
| Apr 3, 2023 | $8.95 | $9.34 | $8.90 | $9.27 | +4.75% | 37,208,900 |
| Mar 27, 2023 | $8.62 | $8.97 | $8.55 | $8.85 | +4.86% | 50,795,800 |
| Mar 20, 2023 | $8.36 | $9.00 | $8.27 | $8.44 | +0.96% | 57,729,500 |
| Mar 13, 2023 | $9.07 | $9.12 | $8.30 | $8.36 | -8.33% | 53,624,300 |
| Mar 6, 2023 | $10.07 | $10.14 | $9.08 | $9.12 | -9.16% | 43,085,800 |
| Feb 27, 2023 | $9.99 | $10.08 | $9.81 | $10.04 | +1.31% | 29,319,200 |
| Feb 21, 2023 | $9.95 | $10.07 | $9.81 | $9.91 | -1.49% | 24,941,700 |
| Feb 13, 2023 | $10.23 | $10.40 | $9.98 | $10.06 | -1.95% | 25,904,000 |
| Feb 6, 2023 | $10.71 | $10.96 | $9.73 | $10.26 | -4.65% | 57,440,400 |
| Jan 30, 2023 | $10.19 | $10.80 | $10.16 | $10.76 | +3.66% | 38,525,100 |
| Jan 23, 2023 | $10.40 | $10.52 | $10.06 | $10.38 | -0.29% | 43,956,300 |
| Jan 17, 2023 | $11.16 | $11.24 | $10.27 | $10.41 | -7.38% | 37,331,800 |
| Jan 9, 2023 | $10.88 | $11.45 | $10.64 | $11.24 | +6.84% | 65,255,700 |
| Jan 3, 2023 | $9.18 | $10.73 | $9.18 | $10.52 | +15.35% | 51,431,700 |
| Dec 27, 2022 | $9.15 | $9.40 | $9.00 | $9.12 | -1.30% | 23,405,200 |
| Dec 19, 2022 | $8.67 | $9.41 | $8.45 | $9.24 | +6.33% | 41,680,600 |
| Dec 12, 2022 | $8.42 | $9.40 | $8.39 | $8.69 | +2.96% | 55,628,600 |
| Dec 5, 2022 | $8.68 | $9.08 | $8.24 | $8.44 | -2.54% | 49,262,200 |
| Nov 28, 2022 | $8.73 | $8.85 | $8.52 | $8.66 | -2.37% | 37,097,400 |
| Nov 21, 2022 | $8.64 | $9.23 | $8.52 | $8.87 | +1.72% | 28,481,500 |
| Nov 14, 2022 | $9.22 | $9.64 | $8.57 | $8.72 | -8.02% | 48,067,900 |
| Nov 7, 2022 | $8.47 | $9.52 | $8.36 | $9.48 | +11.92% | 62,701,800 |
| Oct 31, 2022 | $8.91 | $9.15 | $7.95 | $8.47 | -4.94% | 64,354,000 |
| Oct 24, 2022 | $8.40 | $8.95 | $8.28 | $8.91 | +5.57% | 27,296,300 |
| Oct 17, 2022 | $8.11 | $8.55 | $8.04 | $8.44 | +6.16% | 39,957,300 |
| Oct 10, 2022 | $8.33 | $8.33 | $7.84 | $7.95 | -6.03% | 44,508,500 |
| Oct 3, 2022 | $8.19 | $8.96 | $8.15 | $8.46 | +4.83% | 47,441,800 |
| Sep 26, 2022 | $7.82 | $8.24 | $7.64 | $8.07 | +2.15% | 42,059,200 |
| Sep 19, 2022 | $8.58 | $8.70 | $7.75 | $7.90 | -10.33% | 47,754,100 |
| Sep 12, 2022 | $9.32 | $9.42 | $8.65 | $8.81 | -3.93% | 44,073,900 |
| Sep 6, 2022 | $8.63 | $9.26 | $8.47 | $9.17 | +3.73% | 36,210,000 |
| Aug 29, 2022 | $9.46 | $9.51 | $8.64 | $8.84 | -7.82% | 54,259,100 |
| Aug 22, 2022 | $10.17 | $10.30 | $9.56 | $9.59 | -7.52% | 45,378,800 |
| Aug 15, 2022 | $10.97 | $11.28 | $9.40 | $10.37 | -7.49% | 91,006,200 |
| Aug 8, 2022 | $10.86 | $11.34 | $10.81 | $11.21 | +4.86% | 78,171,100 |
| Aug 1, 2022 | $9.22 | $10.74 | $9.18 | $10.69 | +13.97% | 100,624,300 |
| Jul 25, 2022 | $7.08 | $9.72 | $7.04 | $9.38 | +33.81% | 151,729,400 |
| Jul 18, 2022 | $7.13 | $7.40 | $6.97 | $7.01 | 0.00% | 58,703,300 |
| Jul 11, 2022 | $7.29 | $7.33 | $6.78 | $7.01 | -5.78% | 57,571,400 |
| Jul 5, 2022 | $7.72 | $7.76 | $7.39 | $7.44 | -5.70% | 33,740,900 |
| Jun 27, 2022 | $7.80 | $8.37 | $7.42 | $7.89 | +1.94% | 68,596,900 |
| Jun 21, 2022 | $7.83 | $7.90 | $7.49 | $7.74 | +0.39% | 61,121,900 |
| Jun 13, 2022 | $8.14 | $8.24 | $7.53 | $7.71 | -7.33% | 59,831,100 |
| Jun 6, 2022 | $9.31 | $9.33 | $8.12 | $8.32 | -10.54% | 40,047,600 |
| May 31, 2022 | $8.99 | $9.52 | $8.87 | $9.30 | +2.88% | 36,229,000 |
| May 23, 2022 | $8.56 | $9.21 | $8.26 | $9.04 | +6.73% | 36,027,600 |
| May 16, 2022 | $7.70 | $8.52 | $7.67 | $8.47 | +9.15% | 52,215,800 |
| May 9, 2022 | $7.67 | $7.86 | $7.23 | $7.76 | -1.02% | 56,242,700 |
| May 2, 2022 | $8.55 | $8.87 | $7.68 | $7.84 | -9.99% | 60,413,300 |
| Apr 25, 2022 | $9.02 | $9.16 | $8.70 | $8.71 | -4.50% | 30,955,300 |
| Apr 18, 2022 | $10.20 | $10.33 | $8.99 | $9.12 | -10.50% | 34,094,700 |
| Apr 11, 2022 | $10.42 | $10.44 | $10.05 | $10.19 | -2.02% | 27,572,700 |
| Apr 4, 2022 | $9.48 | $10.50 | $9.45 | $10.40 | +10.76% | 57,449,900 |
| Mar 28, 2022 | $8.65 | $9.56 | $8.51 | $9.39 | +8.93% | 56,450,200 |
| Mar 21, 2022 | $7.91 | $8.67 | $7.86 | $8.62 | +9.25% | 37,552,600 |
| Mar 14, 2022 | $7.50 | $7.94 | $7.24 | $7.89 | +5.48% | 31,450,900 |
| Mar 7, 2022 | $7.37 | $7.92 | $7.30 | $7.48 | +0.27% | 41,190,200 |
| Feb 28, 2022 | $8.18 | $8.26 | $7.39 | $7.46 | -10.77% | 55,200,500 |
| Feb 22, 2022 | $8.10 | $8.43 | $7.65 | $8.36 | +2.58% | 34,144,000 |
| Feb 14, 2022 | $8.50 | $8.57 | $8.09 | $8.15 | -4.45% | 32,385,700 |
| Feb 7, 2022 | $8.47 | $9.33 | $8.22 | $8.53 | +0.24% | 68,063,400 |
| Jan 31, 2022 | $8.27 | $8.76 | $8.22 | $8.51 | +2.04% | 37,049,100 |
| Jan 24, 2022 | $8.30 | $8.64 | $8.05 | $8.34 | -2.00% | 39,075,200 |
| Jan 18, 2022 | $9.08 | $9.13 | $8.45 | $8.51 | -7.20% | 31,052,100 |
| Jan 10, 2022 | $8.77 | $9.38 | $8.77 | $9.17 | +3.62% | 42,645,300 |
| Jan 3, 2022 | $8.05 | $8.93 | $8.01 | $8.85 | +10.49% | 47,735,500 |
| Dec 27, 2021 | $8.47 | $8.84 | $7.73 | $8.01 | -5.32% | 62,704,100 |
| Dec 20, 2021 | $8.08 | $8.50 | $7.78 | $8.46 | +3.17% | 37,841,600 |
| Dec 13, 2021 | $8.27 | $8.40 | $7.98 | $8.20 | -1.68% | 45,817,500 |
| Dec 6, 2021 | $8.14 | $8.56 | $8.03 | $8.34 | +3.60% | 40,994,300 |
| Nov 29, 2021 | $8.57 | $8.60 | $7.94 | $8.05 | -5.18% | 68,240,400 |
| Nov 22, 2021 | $8.93 | $8.93 | $8.35 | $8.49 | -4.39% | 39,399,100 |
| Nov 15, 2021 | $9.49 | $9.60 | $8.81 | $8.88 | -6.62% | 34,575,400 |
| Nov 8, 2021 | $9.18 | $9.59 | $9.09 | $9.51 | +4.16% | 34,733,900 |
| Nov 1, 2021 | $8.80 | $10.26 | $8.74 | $9.13 | +4.46% | 86,053,000 |
| Oct 25, 2021 | $10.14 | $10.20 | $8.55 | $8.74 | -13.72% | 79,956,700 |
| Oct 18, 2021 | $9.76 | $10.21 | $9.66 | $10.13 | +4.65% | 31,811,600 |
| Oct 11, 2021 | $10.15 | $10.28 | $9.66 | $9.68 | -4.72% | 28,028,500 |
| Oct 4, 2021 | $9.55 | $10.23 | $9.47 | $10.16 | +4.74% | 34,706,300 |
| Sep 27, 2021 | $8.94 | $10.00 | $8.94 | $9.70 | +8.38% | 52,052,600 |
| Sep 20, 2021 | $8.85 | $9.14 | $8.59 | $8.95 | -0.44% | 48,308,600 |
| Sep 13, 2021 | $9.26 | $9.49 | $8.83 | $8.99 | -2.18% | 34,320,100 |
| Sep 7, 2021 | $9.53 | $9.65 | $9.17 | $9.19 | -3.06% | 20,088,800 |
| Aug 30, 2021 | $9.29 | $9.62 | $9.19 | $9.48 | +1.39% | 21,944,900 |
| Aug 23, 2021 | $9.25 | $9.61 | $9.18 | $9.35 | +2.30% | 22,221,000 |
| Aug 16, 2021 | $9.79 | $9.84 | $8.95 | $9.14 | -7.02% | 38,663,900 |
| Aug 9, 2021 | $10.01 | $10.22 | $9.82 | $9.83 | -1.80% | 36,180,700 |
| Aug 2, 2021 | $9.67 | $10.34 | $9.64 | $10.01 | +3.73% | 39,743,800 |
| Jul 26, 2021 | $8.85 | $10.30 | $8.64 | $9.65 | +9.53% | 96,413,100 |
| Jul 19, 2021 | $8.52 | $9.09 | $8.24 | $8.81 | +2.32% | 64,001,100 |
| Jul 12, 2021 | $9.30 | $9.44 | $8.59 | $8.61 | -7.42% | 45,716,400 |
| Jul 6, 2021 | $9.80 | $9.91 | $9.05 | $9.30 | -5.39% | 38,786,100 |
| Jun 28, 2021 | $10.42 | $10.46 | $9.73 | $9.83 | -5.12% | 49,522,100 |
| Jun 21, 2021 | $10.11 | $10.49 | $10.03 | $10.36 | +2.37% | 29,311,900 |
| Jun 14, 2021 | $11.15 | $11.20 | $10.05 | $10.12 | -8.91% | 34,180,100 |
| Jun 7, 2021 | $10.40 | $11.55 | $10.39 | $11.11 | +6.83% | 50,337,700 |
| Jun 1, 2021 | $10.47 | $10.77 | $10.38 | $10.40 | 0.00% | 25,342,200 |
| May 24, 2021 | $11.13 | $11.14 | $10.36 | $10.40 | -5.63% | 33,236,400 |
| May 17, 2021 | $10.57 | $11.13 | $10.41 | $11.02 | +4.26% | 27,643,000 |
| May 10, 2021 | $10.38 | $10.68 | $9.94 | $10.57 | +1.63% | 36,088,100 |
| May 3, 2021 | $10.75 | $10.88 | $10.05 | $10.40 | -2.80% | 53,403,300 |
| Apr 26, 2021 | $10.28 | $10.74 | $10.01 | $10.70 | +4.49% | 58,687,700 |
| Apr 19, 2021 | $10.77 | $10.78 | $9.96 | $10.24 | -4.74% | 46,986,300 |
| Apr 12, 2021 | $10.98 | $11.12 | $10.67 | $10.75 | -2.63% | 26,776,900 |
| Apr 5, 2021 | $11.58 | $11.72 | $10.94 | $11.04 | -3.83% | 25,377,100 |
| Mar 29, 2021 | $11.47 | $11.74 | $11.23 | $11.48 | -0.86% | 16,229,100 |
| Mar 22, 2021 | $11.49 | $11.99 | $10.86 | $11.58 | +0.52% | 38,132,800 |
| Mar 15, 2021 | $10.86 | $11.84 | $10.77 | $11.52 | +6.77% | 45,479,300 |
| Mar 8, 2021 | $10.54 | $11.35 | $10.35 | $10.79 | +2.57% | 63,879,700 |
| Mar 1, 2021 | $10.98 | $11.06 | $10.19 | $10.52 | -2.23% | 46,739,000 |
| Feb 22, 2021 | $10.92 | $11.47 | $10.39 | $10.76 | -2.54% | 53,744,100 |
| Feb 16, 2021 | $11.30 | $11.39 | $10.91 | $11.04 | -0.72% | 35,896,600 |
| Feb 8, 2021 | $12.33 | $13.30 | $11.09 | $11.12 | -9.15% | 91,205,500 |
| Feb 1, 2021 | $11.96 | $12.63 | $11.69 | $12.24 | +3.90% | 30,950,900 |
| Jan 25, 2021 | $12.50 | $12.65 | $11.63 | $11.78 | -6.14% | 42,225,300 |
| Jan 19, 2021 | $12.21 | $12.66 | $11.71 | $12.55 | +4.93% | 39,090,600 |
| Jan 11, 2021 | $10.70 | $12.06 | $10.65 | $11.96 | +10.84% | 50,387,800 |
| Jan 4, 2021 | $9.71 | $11.47 | $9.71 | $10.79 | +11.81% | 72,009,900 |
| Dec 28, 2020 | $9.88 | $9.96 | $9.43 | $9.65 | -1.83% | 28,303,900 |
| Dec 21, 2020 | $9.78 | $9.91 | $9.52 | $9.83 | -1.80% | 22,992,500 |
| Dec 14, 2020 | $10.38 | $10.54 | $9.88 | $10.01 | -3.10% | 29,401,000 |
| Dec 7, 2020 | $10.35 | $11.07 | $9.99 | $10.33 | +0.49% | 54,737,900 |
| Nov 30, 2020 | $9.80 | $10.36 | $9.26 | $10.28 | +4.68% | 39,754,600 |
| Nov 23, 2020 | $9.42 | $9.89 | $9.42 | $9.82 | +3.59% | 25,967,500 |
| Nov 16, 2020 | $9.51 | $9.86 | $9.22 | $9.48 | -0.11% | 35,015,300 |
| Nov 9, 2020 | $9.50 | $9.81 | $9.11 | $9.49 | +4.06% | 55,477,400 |
| Nov 2, 2020 | $8.79 | $9.40 | $8.44 | $9.12 | +4.59% | 68,754,300 |
| Oct 26, 2020 | $9.29 | $9.31 | $8.46 | $8.72 | -6.74% | 41,408,700 |
| Oct 19, 2020 | $9.35 | $9.66 | $9.13 | $9.35 | -0.64% | 27,968,900 |
| Oct 12, 2020 | $9.81 | $9.81 | $9.09 | $9.41 | -4.27% | 34,208,500 |
| Oct 5, 2020 | $9.12 | $10.09 | $9.04 | $9.83 | +8.98% | 29,992,700 |
| Sep 28, 2020 | $8.80 | $9.27 | $8.70 | $9.02 | +3.44% | 28,337,500 |
| Sep 21, 2020 | $9.25 | $9.28 | $8.46 | $8.72 | -8.02% | 46,242,100 |
| Sep 14, 2020 | $8.88 | $9.51 | $8.88 | $9.48 | +7.85% | 29,475,200 |
| Sep 8, 2020 | $9.03 | $9.10 | $8.65 | $8.79 | -4.35% | 29,642,000 |
| Aug 31, 2020 | $9.65 | $9.90 | $8.80 | $9.19 | -4.27% | 46,322,100 |
| Aug 24, 2020 | $9.92 | $9.92 | $9.03 | $9.60 | -2.93% | 54,821,700 |
| Aug 17, 2020 | $11.58 | $11.70 | $9.78 | $9.89 | -14.00% | 87,533,800 |
| Aug 10, 2020 | $11.90 | $12.06 | $11.37 | $11.50 | -3.52% | 27,339,600 |
| Aug 3, 2020 | $11.51 | $12.81 | $11.50 | $11.92 | +3.29% | 58,797,800 |
| Jul 27, 2020 | $11.42 | $11.99 | $11.19 | $11.54 | +0.44% | 33,656,900 |
| Jul 20, 2020 | $12.41 | $12.82 | $11.41 | $11.49 | -7.04% | 31,694,100 |
| Jul 13, 2020 | $11.80 | $12.79 | $11.20 | $12.36 | +5.10% | 47,111,000 |
| Jul 6, 2020 | $11.39 | $11.78 | $11.11 | $11.76 | +3.61% | 31,679,200 |
| Jun 29, 2020 | $12.12 | $12.41 | $11.26 | $11.35 | -6.89% | 40,425,100 |
| Jun 22, 2020 | $12.53 | $13.18 | $12.15 | $12.19 | -3.79% | 37,538,500 |
| Jun 15, 2020 | $11.07 | $12.71 | $10.88 | $12.67 | +12.62% | 52,999,300 |
| Jun 8, 2020 | $12.92 | $13.02 | $10.91 | $11.25 | -12.38% | 55,546,900 |
| Jun 1, 2020 | $12.58 | $13.20 | $12.52 | $12.84 | +2.47% | 42,499,900 |
| May 26, 2020 | $12.13 | $13.23 | $12.09 | $12.53 | +4.77% | 55,191,300 |
| May 18, 2020 | $11.61 | $12.37 | $11.45 | $11.96 | +6.69% | 46,074,500 |
| May 11, 2020 | $11.26 | $11.83 | $10.10 | $11.21 | -0.71% | 64,120,200 |
| May 4, 2020 | $10.03 | $12.05 | $9.72 | $11.29 | +11.34% | 94,815,800 |
| Apr 27, 2020 | $10.31 | $11.20 | $10.03 | $10.14 | -0.78% | 50,124,900 |
| Apr 20, 2020 | $10.14 | $10.56 | $9.75 | $10.22 | -0.49% | 52,397,000 |
| Apr 13, 2020 | $10.16 | $10.66 | $9.83 | $10.27 | +1.08% | 61,332,200 |
| Apr 6, 2020 | $9.00 | $10.48 | $8.85 | $10.16 | +20.95% | 86,149,800 |
| Mar 30, 2020 | $7.69 | $9.43 | $7.65 | $8.40 | +11.11% | 128,420,400 |
| Mar 23, 2020 | $7.77 | $8.35 | $7.40 | $7.56 | +3.99% | 133,352,300 |
| Mar 16, 2020 | $7.08 | $8.11 | $6.25 | $7.27 | -13.45% | 139,623,400 |
| Mar 9, 2020 | $8.94 | $9.47 | $7.30 | $8.40 | -18.45% | 106,171,300 |
| Mar 2, 2020 | $11.72 | $12.02 | $10.16 | $10.30 | -10.67% | 93,883,900 |
| Feb 24, 2020 | $12.58 | $13.56 | $11.01 | $11.53 | -12.59% | 128,895,700 |
| Feb 18, 2020 | $12.21 | $13.48 | $11.94 | $13.19 | +7.94% | 87,869,100 |
| Feb 10, 2020 | $12.25 | $13.76 | $11.72 | $12.22 | +0.49% | 176,825,100 |
| Feb 3, 2020 | $10.57 | $12.50 | $10.49 | $12.16 | +16.92% | 123,627,400 |
| Jan 27, 2020 | $9.80 | $10.59 | $9.54 | $10.40 | +2.97% | 65,430,700 |
| Jan 21, 2020 | $10.21 | $10.55 | $9.94 | $10.10 | -0.98% | 56,668,100 |
| Jan 13, 2020 | $9.05 | $11.13 | $8.77 | $10.20 | +13.21% | 113,597,800 |
| Jan 6, 2020 | $9.00 | $9.28 | $8.88 | $9.01 | -0.88% | 52,681,300 |
| Dec 30, 2019 | $9.89 | $10.05 | $9.06 | $9.09 | -8.73% | 68,936,900 |
| Dec 23, 2019 | $9.98 | $10.29 | $9.76 | $9.96 | -1.58% | 42,539,900 |
| Dec 16, 2019 | $9.67 | $10.14 | $9.63 | $10.12 | +4.98% | 56,574,600 |
| Dec 9, 2019 | $9.80 | $9.97 | $9.38 | $9.64 | -2.82% | 65,091,300 |
| Dec 2, 2019 | $10.41 | $10.56 | $9.76 | $9.92 | -4.80% | 70,725,500 |
| Nov 25, 2019 | $10.67 | $10.99 | $9.64 | $10.42 | +1.86% | 100,847,900 |
| Nov 18, 2019 | $10.28 | $10.79 | $10.04 | $10.23 | +0.29% | 98,536,900 |
| Nov 11, 2019 | $9.50 | $10.28 | $9.21 | $10.20 | +9.68% | 115,240,900 |
| Nov 4, 2019 | $8.46 | $9.32 | $8.09 | $9.30 | +11.38% | 150,593,600 |
| Oct 28, 2019 | $8.06 | $8.47 | $8.03 | $8.35 | +3.99% | 79,077,400 |
| Oct 21, 2019 | $7.53 | $8.95 | $7.50 | $8.03 | +7.07% | 170,210,200 |
| Oct 14, 2019 | $6.90 | $7.88 | $6.62 | $7.50 | +8.70% | 134,177,400 |
| Oct 7, 2019 | $6.93 | $7.15 | $6.44 | $6.90 | -1.00% | 65,559,600 |
| Sep 30, 2019 | $6.92 | $7.37 | $6.60 | $6.97 | +0.72% | 67,339,700 |
| Sep 23, 2019 | $7.33 | $7.43 | $6.50 | $6.92 | -7.11% | 79,055,800 |
| Sep 16, 2019 | $7.85 | $8.17 | $7.38 | $7.45 | -6.17% | 70,905,200 |
| Sep 9, 2019 | $6.96 | $8.49 | $6.96 | $7.94 | +13.27% | 133,857,400 |
| Sep 3, 2019 | $6.92 | $7.29 | $6.39 | $7.01 | +1.59% | 89,023,000 |
| Aug 26, 2019 | $7.20 | $7.67 | $6.60 | $6.90 | -2.13% | 117,486,800 |
| Aug 19, 2019 | $6.50 | $7.55 | $6.48 | $7.05 | +9.98% | 104,634,300 |
| Aug 12, 2019 | $7.02 | $7.34 | $6.07 | $6.41 | -8.69% | 112,543,200 |
| Aug 5, 2019 | $7.80 | $7.91 | $6.34 | $7.02 | -10.69% | 168,524,000 |
| Jul 29, 2019 | $7.83 | $8.16 | $7.63 | $7.86 | +4.24% | 77,309,700 |
| Jul 22, 2019 | $7.84 | $8.08 | $7.46 | $7.54 | -4.68% | 95,089,700 |
| Jul 15, 2019 | $8.84 | $8.88 | $7.67 | $7.91 | -14.49% | 119,819,800 |
| Jul 8, 2019 | $9.41 | $9.59 | $8.85 | $9.25 | -2.32% | 75,387,000 |
| Jul 1, 2019 | $9.43 | $10.03 | $9.22 | $9.47 | +2.60% | 57,834,500 |
| Jun 24, 2019 | $8.61 | $9.39 | $8.18 | $9.23 | +9.23% | 99,612,200 |
| Jun 17, 2019 | $8.20 | $8.54 | $7.96 | $8.45 | +2.55% | 86,349,700 |
| Jun 10, 2019 | $9.08 | $9.47 | $8.19 | $8.24 | -11.02% | 83,425,200 |
| Jun 3, 2019 | $8.96 | $9.72 | $8.83 | $9.26 | +7.05% | 96,814,400 |
| May 28, 2019 | $10.91 | $10.96 | $8.35 | $8.65 | -20.42% | 167,473,400 |
| May 20, 2019 | $11.62 | $12.05 | $10.82 | $10.87 | -6.53% | 64,023,100 |
| May 13, 2019 | $13.01 | $13.10 | $11.26 | $11.63 | -19.01% | 151,563,500 |
| May 6, 2019 | $14.81 | $14.98 | $14.15 | $14.36 | -5.40% | 45,077,000 |
| Apr 29, 2019 | $15.39 | $15.72 | $14.26 | $15.18 | -1.17% | 72,129,100 |
| Apr 22, 2019 | $14.35 | $15.36 | $14.25 | $15.36 | +6.96% | 45,430,200 |
| Apr 15, 2019 | $14.39 | $14.84 | $14.04 | $14.36 | -0.14% | 38,351,000 |
| Apr 8, 2019 | $15.28 | $15.30 | $14.27 | $14.38 | -5.64% | 58,973,100 |
| Apr 1, 2019 | $15.80 | $15.86 | $14.80 | $15.24 | -2.81% | 74,572,700 |
| Mar 25, 2019 | $16.22 | $16.31 | $15.48 | $15.68 | -3.98% | 51,439,400 |
| Mar 18, 2019 | $16.43 | $17.13 | $16.33 | $16.33 | -1.09% | 41,523,500 |
| Mar 11, 2019 | $15.76 | $16.62 | $15.59 | $16.51 | +4.83% | 46,876,200 |
| Mar 4, 2019 | $17.20 | $17.23 | $15.71 | $15.75 | -7.79% | 58,282,700 |
| Feb 25, 2019 | $17.45 | $17.90 | $16.78 | $17.08 | -0.99% | 48,222,300 |
| Feb 19, 2019 | $17.99 | $18.08 | $17.17 | $17.25 | -4.06% | 39,650,500 |
| Feb 11, 2019 | $18.31 | $19.21 | $16.94 | $17.98 | -1.32% | 109,630,300 |
| Feb 4, 2019 | $19.61 | $20.21 | $17.88 | $18.22 | -7.51% | 38,595,600 |
| Jan 28, 2019 | $19.42 | $20.14 | $19.38 | $19.70 | +0.72% | 29,680,300 |
| Jan 22, 2019 | $18.65 | $19.71 | $18.49 | $19.56 | +3.93% | 36,453,800 |
| Jan 14, 2019 | $18.16 | $19.15 | $18.16 | $18.82 | +2.01% | 36,270,300 |
| Jan 7, 2019 | $17.53 | $18.53 | $17.15 | $18.45 | +6.22% | 50,418,200 |
| Dec 31, 2018 | $15.76 | $17.51 | $15.20 | $17.37 | +10.71% | 42,667,100 |
| Dec 24, 2018 | $14.88 | $15.90 | $14.59 | $15.69 | +3.91% | 52,681,600 |
| Dec 17, 2018 | $18.45 | $18.45 | $14.78 | $15.10 | -18.20% | 103,977,100 |
| Dec 10, 2018 | $18.95 | $19.34 | $17.83 | $18.46 | -4.89% | 69,748,000 |
| Dec 3, 2018 | $21.89 | $24.47 | $19.37 | $19.41 | -9.89% | 47,015,900 |
| Nov 26, 2018 | $22.07 | $22.29 | $21.42 | $21.54 | -1.82% | 45,813,700 |
| Nov 19, 2018 | $22.14 | $22.35 | $21.58 | $21.94 | -1.39% | 23,851,200 |
| Nov 12, 2018 | $23.50 | $23.97 | $22.06 | $22.25 | -5.12% | 55,239,700 |
| Nov 5, 2018 | $23.00 | $23.97 | $21.98 | $23.45 | +3.81% | 55,872,100 |
| Oct 29, 2018 | $19.90 | $23.33 | $19.30 | $22.59 | +14.67% | 71,084,600 |
| Oct 22, 2018 | $21.51 | $21.61 | $19.34 | $19.70 | -8.07% | 45,236,400 |
| Oct 15, 2018 | $21.32 | $22.28 | $20.87 | $21.43 | +0.23% | 40,649,500 |
| Oct 8, 2018 | $21.46 | $21.61 | $20.31 | $21.38 | -0.56% | 51,969,900 |
| Oct 1, 2018 | $22.01 | $22.26 | $21.13 | $21.50 | -0.19% | 63,638,100 |
| Sep 24, 2018 | $24.24 | $24.41 | $21.20 | $21.54 | -11.58% | 80,490,400 |
| Sep 17, 2018 | $24.10 | $25.13 | $23.08 | $24.36 | +6.61% | 86,107,400 |
| Sep 10, 2018 | $21.63 | $22.89 | $20.90 | $22.85 | +6.28% | 54,034,800 |
| Sep 4, 2018 | $22.72 | $22.92 | $21.02 | $21.50 | -6.15% | 41,327,900 |
| Aug 27, 2018 | $23.35 | $23.71 | $22.86 | $22.91 | -0.48% | 40,433,500 |
| Aug 20, 2018 | $24.41 | $25.96 | $22.92 | $23.02 | -4.95% | 78,461,600 |
| Aug 13, 2018 | $22.52 | $24.37 | $21.70 | $24.22 | +7.74% | 74,813,200 |
| Aug 6, 2018 | $22.25 | $23.70 | $21.94 | $22.48 | +1.40% | 54,005,200 |
| Jul 30, 2018 | $23.34 | $24.16 | $21.31 | $22.17 | -4.19% | 71,230,900 |
| Jul 23, 2018 | $22.88 | $23.90 | $22.85 | $23.14 | +0.92% | 34,139,000 |
| Jul 16, 2018 | $23.34 | $23.63 | $22.50 | $22.93 | -1.55% | 29,208,600 |
| Jul 9, 2018 | $24.07 | $24.43 | $23.10 | $23.29 | -3.48% | 41,617,500 |
| Jul 2, 2018 | $24.04 | $25.10 | $23.77 | $24.13 | -0.78% | 32,410,800 |
| Jun 25, 2018 | $23.99 | $25.14 | $23.10 | $24.32 | +1.38% | 52,714,100 |
| Jun 18, 2018 | $23.77 | $24.78 | $23.54 | $23.99 | +0.97% | 40,487,100 |
| Jun 11, 2018 | $23.26 | $24.50 | $22.76 | $23.76 | +2.81% | 60,863,600 |
| Jun 4, 2018 | $21.90 | $23.17 | $21.25 | $23.11 | +5.57% | 62,960,600 |
| May 29, 2018 | $22.00 | $22.14 | $21.18 | $21.89 | -1.31% | 49,249,200 |
| May 21, 2018 | $21.49 | $22.18 | $20.73 | $22.18 | +4.47% | 55,645,700 |
| May 14, 2018 | $19.79 | $21.36 | $19.76 | $21.23 | +9.94% | 82,003,800 |
| May 7, 2018 | $18.05 | $19.48 | $17.96 | $19.31 | +8.30% | 57,521,800 |
| Apr 30, 2018 | $17.69 | $19.50 | $16.97 | $17.83 | 0.00% | 103,768,800 |
| Apr 23, 2018 | $17.85 | $18.39 | $16.97 | $17.83 | +0.06% | 46,387,700 |
| Apr 16, 2018 | $18.10 | $18.15 | $17.29 | $17.82 | -1.27% | 35,428,200 |
| Apr 9, 2018 | $16.98 | $18.42 | $16.80 | $18.05 | +6.93% | 49,384,100 |
| Apr 2, 2018 | $17.03 | $17.44 | $16.35 | $16.88 | -1.23% | 38,108,900 |
| Mar 26, 2018 | $17.09 | $17.25 | $16.48 | $17.09 | +1.06% | 36,691,300 |
| Mar 19, 2018 | $18.37 | $18.52 | $16.91 | $16.91 | -7.95% | 54,082,200 |
| Mar 12, 2018 | $19.14 | $19.70 | $17.82 | $18.37 | -4.22% | 66,235,700 |
| Mar 5, 2018 | $19.21 | $19.49 | $18.57 | $19.18 | +0.10% | 44,583,200 |
| Feb 26, 2018 | $19.84 | $20.22 | $18.38 | $19.16 | -4.39% | 60,402,600 |
| Feb 20, 2018 | $20.80 | $20.87 | $19.67 | $20.04 | -4.11% | 47,513,400 |
| Feb 12, 2018 | $18.91 | $21.56 | $18.35 | $20.90 | +12.31% | 117,499,400 |
| Feb 5, 2018 | $20.11 | $21.00 | $17.75 | $18.61 | -9.53% | 122,213,000 |
| Jan 29, 2018 | $21.29 | $21.84 | $20.01 | $20.57 | -3.56% | 74,307,900 |
| Jan 22, 2018 | $20.17 | $21.68 | $20.15 | $21.33 | +3.04% | 65,443,700 |
| Jan 16, 2018 | $22.00 | $22.25 | $20.14 | $20.70 | -6.21% | 91,062,700 |
| Jan 8, 2018 | $19.31 | $22.64 | $18.87 | $22.07 | +14.83% | 140,009,500 |
| Jan 2, 2018 | $18.76 | $19.75 | $18.56 | $19.22 | +1.42% | 76,444,200 |
| Dec 26, 2017 | $18.91 | $19.31 | $18.78 | $18.95 | +1.07% | 53,977,400 |
| Dec 18, 2017 | $18.33 | $19.24 | $17.29 | $18.75 | +0.75% | 120,024,100 |
| Dec 11, 2017 | $16.40 | $18.70 | $15.33 | $18.61 | +15.88% | 256,794,300 |
| Dec 4, 2017 | $15.37 | $16.33 | $14.04 | $16.06 | +5.24% | 97,918,500 |
| Nov 27, 2017 | $13.99 | $15.80 | $13.97 | $15.26 | +11.39% | 133,578,500 |
| Nov 20, 2017 | $13.82 | $14.28 | $12.97 | $13.70 | -1.01% | 65,809,000 |
| Nov 13, 2017 | $11.59 | $13.96 | $11.44 | $13.84 | +17.49% | 132,734,700 |
| Nov 6, 2017 | $11.94 | $12.57 | $11.41 | $11.78 | +3.33% | 153,495,200 |
| Oct 30, 2017 | $13.36 | $14.12 | $10.85 | $11.40 | -14.41% | 252,082,200 |
| Oct 23, 2017 | $14.93 | $14.95 | $13.26 | $13.32 | -10.60% | 87,690,500 |
| Oct 16, 2017 | $15.12 | $15.15 | $14.40 | $14.90 | -0.53% | 82,273,400 |
| Oct 9, 2017 | $16.00 | $16.15 | $14.30 | $14.98 | -6.02% | 79,419,200 |
| Oct 2, 2017 | $17.65 | $19.16 | $15.58 | $15.94 | -9.43% | 183,050,400 |
| Sep 25, 2017 | $17.23 | $17.86 | $17.00 | $17.60 | +2.39% | 65,704,000 |
| Sep 18, 2017 | $18.10 | $18.14 | $16.81 | $17.19 | -5.03% | 94,517,900 |
| Sep 11, 2017 | $17.88 | $20.10 | $17.33 | $18.10 | +16.77% | 221,974,900 |
| Sep 5, 2017 | $15.93 | $16.11 | $15.22 | $15.50 | -2.52% | 62,731,900 |
| Aug 28, 2017 | $16.25 | $16.31 | $15.32 | $15.90 | -1.91% | 105,495,700 |
| Aug 21, 2017 | $17.22 | $17.47 | $15.85 | $16.21 | -6.30% | 81,292,900 |
| Aug 14, 2017 | $17.52 | $18.01 | $17.06 | $17.30 | 0.00% | 89,973,800 |
| Aug 7, 2017 | $19.97 | $20.14 | $16.81 | $17.30 | -16.02% | 263,288,200 |
| Jul 31, 2017 | $32.26 | $32.51 | $20.41 | $20.60 | -36.30% | 220,104,100 |
| Jul 24, 2017 | $32.44 | $33.24 | $32.09 | $32.34 | -0.92% | 23,701,900 |
| Jul 17, 2017 | $31.30 | $32.74 | $31.01 | $32.64 | +2.32% | 26,105,500 |
| Jul 10, 2017 | $31.49 | $33.82 | $30.80 | $31.90 | +1.14% | 59,360,600 |
| Jul 3, 2017 | $33.24 | $33.57 | $31.15 | $31.54 | -5.06% | 18,540,500 |
| Jun 26, 2017 | $32.81 | $33.53 | $32.10 | $33.22 | +1.87% | 29,338,700 |
| Jun 19, 2017 | $31.04 | $32.81 | $30.87 | $32.61 | +5.47% | 34,046,500 |
| Jun 12, 2017 | $30.28 | $31.83 | $30.03 | $30.92 | +2.32% | 35,818,200 |
| Jun 5, 2017 | $28.94 | $30.32 | $28.32 | $30.22 | +4.10% | 46,654,500 |
| May 30, 2017 | $28.55 | $29.66 | $27.60 | $29.03 | +1.86% | 47,515,600 |
| May 22, 2017 | $29.92 | $30.06 | $28.06 | $28.50 | -4.62% | 49,891,000 |
| May 15, 2017 | $31.93 | $32.47 | $29.46 | $29.88 | -6.30% | 42,674,100 |
| May 8, 2017 | $31.13 | $32.48 | $30.20 | $31.89 | +2.41% | 45,765,800 |
| May 1, 2017 | $31.51 | $32.33 | $30.66 | $31.14 | -1.39% | 32,783,900 |
| Apr 24, 2017 | $31.41 | $31.94 | $30.22 | $31.58 | +1.45% | 40,260,500 |
| Apr 17, 2017 | $32.19 | $32.25 | $30.57 | $31.13 | -2.90% | 29,868,400 |
| Apr 10, 2017 | $32.51 | $32.79 | $31.90 | $32.06 | -0.77% | 17,004,200 |
| Apr 3, 2017 | $32.17 | $32.94 | $31.90 | $32.31 | +0.69% | 26,568,000 |
| Mar 27, 2017 | $32.36 | $33.24 | $31.98 | $32.09 | -2.05% | 30,625,000 |
| Mar 20, 2017 | $33.69 | $33.75 | $32.16 | $32.76 | -2.62% | 28,246,800 |
| Mar 13, 2017 | $33.52 | $34.52 | $32.92 | $33.64 | +0.75% | 27,495,700 |
| Mar 6, 2017 | $34.43 | $34.49 | $32.55 | $33.39 | -3.78% | 40,251,600 |
| Feb 27, 2017 | $35.40 | $35.88 | $34.47 | $34.70 | -1.92% | 31,871,000 |
| Feb 21, 2017 | $37.47 | $37.94 | $35.27 | $35.38 | +0.51% | 45,264,200 |
| Feb 13, 2017 | $33.43 | $37.02 | $33.25 | $35.20 | +9.35% | 83,645,600 |
| Feb 6, 2017 | $34.20 | $34.49 | $31.90 | $32.19 | -6.53% | 79,850,400 |
| Jan 30, 2017 | $34.48 | $34.99 | $32.19 | $34.44 | -0.43% | 79,874,900 |
| Jan 23, 2017 | $33.08 | $34.77 | $32.11 | $34.59 | +4.09% | 59,106,000 |
| Jan 17, 2017 | $34.05 | $34.20 | $33.16 | $33.23 | -2.18% | 35,939,500 |
| Jan 9, 2017 | $35.15 | $35.49 | $33.56 | $33.97 | -3.22% | 62,686,000 |
| Jan 3, 2017 | $36.69 | $38.31 | $35.00 | $35.10 | -3.17% | 52,401,100 |
| Dec 27, 2016 | $36.64 | $36.82 | $35.81 | $36.25 | -1.55% | 17,556,700 |
| Dec 19, 2016 | $36.48 | $37.39 | $36.03 | $36.82 | +0.85% | 21,974,600 |
| Dec 12, 2016 | $36.37 | $37.79 | $36.30 | $36.51 | +0.58% | 38,356,400 |
| Dec 5, 2016 | $36.65 | $37.18 | $34.57 | $36.30 | -0.63% | 67,007,400 |
| Nov 28, 2016 | $38.16 | $38.49 | $36.41 | $36.53 | -4.40% | 34,694,500 |
| Nov 21, 2016 | $38.68 | $38.89 | $37.12 | $38.21 | -0.91% | 25,550,800 |
| Nov 14, 2016 | $40.22 | $41.19 | $37.25 | $38.56 | – | 72,920,900 |
Seasonality
TEVA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.3% | -2.4% | -4.4% | 2.1% | -0.5% | 1.3% | 1.1% | -4.2% | 0.8% | -2.1% | 9.1% | 5.5% |
| Months up | 8 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 9.2% | -0.6% | -11.0% | 16.4% | 0.7% | -4.1% | 3.3% | 3.0% | 9.8% | 4.7% | ||
| 2025 | -19.6% | -7.2% | -6.6% | 0.9% | 8.2% | -0.1% | -7.8% | 19.0% | 9.9% | 1.4% | 31.3% | 16.1% |
| 2024 | 15.9% | 8.7% | 7.3% | -0.4% | 20.5% | -4.0% | 7.3% | 8.3% | -4.5% | 2.3% | -9.0% | 31.3% |
| 2023 | 15.6% | -6.0% | -10.7% | -1.4% | -17.5% | 4.6% | 11.6% | 16.2% | 4.5% | -15.9% | 14.5% | 6.3% |
| 2022 | 5.2% | -3.6% | 15.5% | -7.2% | 4.5% | -17.4% | 24.7% | -3.6% | -10.7% | 10.5% | -1.7% | 4.0% |
| 2021 | 22.1% | -8.7% | 7.2% | -7.3% | -2.8% | -4.8% | -2.5% | -2.4% | 3.4% | -10.3% | -5.6% | -2.9% |
| 2020 | 6.1% | 10.9% | -22.1% | 19.6% | 16.7% | -1.6% | -6.4% | -14.5% | -8.7% | -3.2% | 9.1% | 1.5% |
| 2019 | 28.7% | -15.2% | -6.8% | -2.9% | -43.2% | 6.7% | -14.1% | -13.0% | -0.3% | 18.5% | 27.9% | -6.0% |
| 2018 | 7.7% | -8.3% | -8.7% | 5.2% | 19.6% | 13.1% | -1.6% | -4.3% | -6.0% | -7.2% | 7.8% | -28.4% |
| 2017 | -7.8% | 5.8% | -8.4% | -1.6% | -11.8% | 20.7% | -3.2% | -50.4% | 11.0% | -21.6% | 8.1% | 27.9% |