Teva Pharma Industries Ltd ADR（TEVA）— 价格历史

截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-09-02	36.65	37.59	35.74	37.49	+3.59%	7,690,091
2026-09-01	36.52	36.55	35.85	36.19	+0.39%	3,515,600
2026-08-31	36.17	36.33	35.62	36.05	-1.07%	5,778,700
2026-08-28	37.37	37.42	36.37	36.44	-3.14%	3,139,200
2026-08-27	37.72	38.37	37.54	37.62	-0.79%	4,721,200
2026-08-26	37.70	38.06	37.07	37.92	-0.47%	4,815,800
2026-08-25	37.13	38.11	37.09	38.10	+3.17%	5,278,700
2026-08-24	37.30	37.32	36.75	36.93	-1.10%	3,338,800
2026-08-21	36.79	37.75	36.65	37.34	+1.44%	4,300,100
2026-08-20	37.12	37.35	36.74	36.81	-1.76%	4,513,300
2026-08-19	37.00	37.83	36.60	37.47	+2.43%	7,975,500
2026-08-18	36.47	37.25	36.34	36.58	+0.33%	6,197,200
2026-08-17	36.53	36.78	35.99	36.46	-0.84%	3,584,900
2026-08-14	36.26	36.81	36.09	36.77	+0.68%	2,332,500
2026-08-13	36.90	37.39	36.46	36.52	-0.60%	7,608,700
2026-08-12	36.80	37.24	36.44	36.74	+0.71%	5,700,900
2026-08-11	36.17	36.98	36.13	36.48	+0.94%	8,040,900
2026-08-10	35.03	36.14	35.00	36.14	+2.21%	5,608,100
2026-08-07	35.00	35.77	34.87	35.36	+1.58%	4,271,700
2026-08-06	34.54	34.92	34.38	34.81	+0.26%	4,132,100
2026-08-05	34.25	34.98	33.89	34.72	+0.84%	4,963,000
2026-08-04	34.62	34.65	34.05	34.43	-0.09%	4,924,500
2026-08-03	35.00	35.07	33.78	34.46	-1.57%	6,208,500
2026-07-31	35.60	35.66	34.56	35.01	-1.13%	4,695,000
2026-07-30	34.35	35.87	34.27	35.41	+2.02%	8,768,000
2026-07-29	33.67	35.69	33.48	34.71	+9.60%	17,759,400
2026-07-28	31.18	31.88	31.02	31.67	+1.90%	5,055,200
2026-07-27	31.27	31.29	30.91	31.08	+0.88%	5,305,600
2026-07-24	31.23	31.86	30.77	30.81	-1.19%	3,132,600
2026-07-23	29.94	31.20	29.60	31.18	+3.42%	4,451,400
2026-07-22	30.86	31.20	30.13	30.15	-3.83%	5,116,800
2026-07-21	31.13	31.53	30.72	31.35	+1.13%	4,849,300
2026-07-20	32.24	32.26	30.95	31.00	-3.22%	4,515,200
2026-07-17	32.13	32.69	31.96	32.03	-0.59%	3,612,300
2026-07-16	31.64	32.42	31.54	32.22	+2.09%	4,453,500
2026-07-15	31.82	31.97	31.28	31.56	-0.82%	5,519,700
2026-07-14	32.04	32.27	31.66	31.82	-1.12%	3,452,200
2026-07-13	32.52	32.81	32.14	32.18	-2.34%	4,231,200
2026-07-10	33.02	33.35	32.70	32.95	-0.45%	6,638,100
2026-07-09	32.89	33.14	32.41	33.10	-0.42%	5,112,800
2026-07-08	34.17	34.17	32.57	33.24	-4.07%	6,623,500
2026-07-07	35.21	35.33	34.23	34.65	-1.81%	5,566,000
2026-07-06	35.00	35.47	34.58	35.29	+1.88%	4,116,800
2026-07-02	33.87	34.92	33.59	34.64	+3.59%	4,814,800
2026-07-01	33.83	34.08	33.26	33.44	-1.30%	4,241,100
2026-06-30	33.28	34.28	33.00	33.88	+1.71%	5,396,100
2026-06-29	33.10	33.48	32.96	33.31	+0.30%	3,271,600
2026-06-26	33.47	34.14	32.96	33.21	-1.22%	4,703,600
2026-06-25	34.14	34.69	33.40	33.62	-1.75%	7,447,600
2026-06-24	33.32	34.59	33.16	34.22	+3.04%	7,249,300
2026-06-23	32.14	33.34	32.12	33.21	+3.14%	5,567,200
2026-06-22	31.37	32.39	31.28	32.20	+2.29%	6,111,100
2026-06-18	32.38	32.38	30.80	31.48	-3.32%	12,241,500
2026-06-17	32.74	32.92	32.23	32.56	-1.06%	5,539,400
2026-06-16	33.58	33.70	32.80	32.91	-2.32%	5,304,900
2026-06-15	34.91	35.25	33.62	33.69	-2.71%	5,241,600
2026-06-12	34.81	34.88	33.88	34.63	+0.20%	5,928,100
2026-06-11	34.01	34.74	33.99	34.56	+2.92%	7,228,700
2026-06-10	34.02	34.20	33.48	33.58	-2.53%	3,857,500
2026-06-09	33.48	34.48	32.91	34.45	+3.58%	6,366,500
2026-06-08	34.35	34.95	33.07	33.26	-2.72%	5,750,400
2026-06-05	34.30	35.01	34.09	34.19	-0.70%	5,713,200
2026-06-04	33.07	34.48	33.00	34.43	+4.87%	5,575,700
2026-06-03	32.83	32.98	32.37	32.83	-0.76%	5,070,000
2026-06-02	34.15	34.15	32.51	33.08	-4.50%	10,282,200
2026-06-01	34.64	34.77	33.84	34.64	-1.93%	6,626,200
2026-05-29	34.79	35.47	34.52	35.32	+2.32%	16,852,800
2026-05-28	34.18	34.84	33.69	34.52	-0.12%	3,496,900
2026-05-27	34.65	35.15	34.40	34.56	-0.14%	4,357,300
2026-05-26	34.54	34.93	34.16	34.61	+1.58%	4,444,400
2026-05-22	34.29	34.85	34.02	34.07	-0.26%	2,709,800
2026-05-21	34.10	34.37	33.75	34.16	-0.47%	4,605,600
2026-05-20	34.24	34.55	34.08	34.32	+0.73%	6,312,400
2026-05-19	34.00	34.23	33.69	34.07	+0.12%	3,059,700
2026-05-18	34.15	34.98	33.84	34.03	-0.76%	4,976,700
2026-05-15	34.79	34.88	33.61	34.29	-2.89%	6,694,900
2026-05-14	36.01	36.08	35.06	35.31	-2.59%	5,522,600
2026-05-13	35.80	36.38	35.42	36.25	+1.23%	4,458,400
2026-05-12	35.37	35.84	34.91	35.81	-0.08%	4,625,300
2026-05-11	35.71	36.43	35.68	35.84	+0.31%	5,872,000
2026-05-08	36.26	36.33	35.43	35.73	-0.78%	8,220,800
2026-05-07	36.42	36.99	35.59	36.01	-0.91%	10,802,300
2026-05-06	36.37	36.52	35.62	36.34	+1.34%	6,915,100
2026-05-05	35.52	35.97	35.08	35.86	+1.44%	6,250,100
2026-05-04	35.04	35.98	35.02	35.35	+1.14%	7,514,200
2026-05-01	35.16	35.18	34.51	34.95	-0.34%	6,629,900
2026-04-30	36.02	36.02	34.64	35.07	-0.88%	16,090,300
2026-04-29	34.00	35.62	33.92	35.38	+11.89%	22,287,100
2026-04-28	31.19	31.84	31.09	31.62	+1.15%	9,307,300
2026-04-27	30.65	31.66	30.58	31.26	+2.02%	8,073,000
2026-04-24	31.26	31.45	30.02	30.64	-1.83%	4,826,800
2026-04-23	30.95	31.27	30.64	31.21	-0.03%	3,605,800
2026-04-22	31.50	31.68	30.89	31.22	-0.22%	3,511,600
2026-04-21	32.04	32.04	31.24	31.29	-2.28%	3,728,500
2026-04-20	32.27	32.44	32.01	32.02	-1.17%	4,963,500
2026-04-17	31.30	32.81	31.27	32.40	+3.65%	4,512,300
2026-04-16	31.72	31.75	31.21	31.26	-1.11%	4,682,200
2026-04-15	31.49	31.67	31.10	31.61	-0.50%	3,318,300
2026-04-14	31.30	31.95	31.29	31.77	+1.99%	4,292,400
2026-04-13	30.66	31.20	30.41	31.15	+1.07%	3,055,800
2026-04-10	31.26	31.39	30.58	30.82	-0.45%	4,276,700
2026-04-09	30.45	31.00	30.22	30.96	+1.44%	3,424,900
2026-04-08	30.11	30.75	29.97	30.52	+4.06%	6,122,300
2026-04-07	29.25	29.58	28.94	29.33	-1.64%	5,703,300
2026-04-06	29.09	30.00	27.93	29.82	-0.86%	4,294,300
2026-04-02	29.45	30.35	29.40	30.08	-0.56%	2,843,500
2026-04-01	30.48	30.71	30.10	30.25	+0.43%	4,578,900
2026-03-31	28.77	30.15	28.71	30.12	+6.24%	6,556,700
2026-03-30	28.86	29.04	28.29	28.35	-1.36%	4,984,900
2026-03-27	29.40	29.52	28.63	28.74	-3.49%	5,572,400
2026-03-26	29.04	29.84	29.01	29.78	+1.09%	7,065,000
2026-03-25	29.35	30.42	29.28	29.46	+1.10%	8,171,000
2026-03-24	28.51	29.25	28.30	29.14	+1.29%	8,218,300
2026-03-23	28.94	29.39	28.65	28.77	+0.14%	5,135,000
2026-03-20	29.64	29.76	28.51	28.73	-2.41%	6,292,900
2026-03-19	29.25	29.77	28.89	29.44	-0.57%	8,759,000
2026-03-18	29.94	30.24	29.54	29.61	-1.60%	6,111,900
2026-03-17	29.63	30.30	29.49	30.09	+2.14%	9,528,800
2026-03-16	28.99	29.73	28.85	29.46	+3.12%	8,366,900
2026-03-13	29.38	29.68	28.38	28.57	-2.49%	7,773,700
2026-03-12	29.97	30.23	29.28	29.30	-3.84%	7,411,000
2026-03-11	31.38	31.43	30.37	30.47	-3.33%	10,511,200
2026-03-10	31.38	31.91	31.26	31.52	+0.06%	8,295,300
2026-03-09	30.53	31.51	29.92	31.50	+1.45%	11,115,900
2026-03-06	31.15	31.40	30.74	31.05	-2.20%	7,786,900
2026-03-05	32.34	32.35	31.24	31.75	-3.52%	9,926,000
2026-03-04	33.18	33.30	32.03	32.91	+1.95%	9,422,600
2026-03-03	32.83	32.89	31.71	32.28	-4.41%	10,379,400
2026-03-02	33.85	34.20	33.56	33.77	-0.27%	6,008,000
2026-02-27	33.50	33.88	33.04	33.86	+0.27%	9,034,700
2026-02-26	33.57	33.90	33.32	33.77	+0.45%	5,429,600
2026-02-25	34.00	34.13	33.60	33.62	-0.88%	3,537,100
2026-02-24	33.69	34.22	33.52	33.92	+0.03%	2,966,300
2026-02-23	33.96	34.92	33.63	33.91	-0.91%	4,778,100
2026-02-20	34.40	35.18	33.14	34.22	-0.32%	8,209,900
2026-02-19	33.80	34.43	33.50	34.33	+0.64%	6,875,200
2026-02-18	34.20	34.40	33.57	34.11	-0.87%	7,246,800
2026-02-17	35.25	35.32	34.02	34.41	+1.27%	10,037,700
2026-02-13	33.92	34.25	33.70	33.98	+0.18%	5,010,600
2026-02-12	34.35	34.35	33.72	33.92	-1.14%	6,025,500
2026-02-11	34.80	34.80	33.92	34.31	-0.17%	5,457,900
2026-02-10	34.59	34.73	34.20	34.37	-0.29%	6,141,800
2026-02-09	34.57	34.63	34.27	34.47	-0.63%	7,552,400
2026-02-06	35.00	35.11	34.61	34.69	-0.32%	7,035,600
2026-02-05	34.90	35.26	34.20	34.80	-0.46%	10,555,800
2026-02-04	36.18	36.59	34.88	34.96	-3.56%	11,937,600
2026-02-03	35.53	37.35	35.53	36.25	+2.06%	22,299,900
2026-02-02	34.45	35.69	34.15	35.52	+4.23%	19,029,100
2026-01-30	32.49	34.11	32.35	34.08	+3.05%	16,970,900
2026-01-29	33.26	33.44	32.19	33.07	-0.42%	10,524,000
2026-01-28	31.39	33.38	30.94	33.21	+2.09%	21,862,600
2026-01-27	32.22	32.56	31.57	32.53	+1.21%	14,199,100
2026-01-26	31.90	32.20	31.62	32.14	+1.04%	12,164,700
2026-01-23	31.62	32.04	31.50	31.81	+0.47%	5,400,900
2026-01-22	31.54	31.85	31.42	31.66	+0.80%	6,459,400
2026-01-21	31.45	31.79	31.22	31.41	+0.16%	6,782,900
2026-01-20	30.78	31.94	30.70	31.36	-1.26%	7,358,500
2026-01-16	32.33	32.37	31.58	31.76	-1.82%	7,220,000
2026-01-15	32.25	32.76	32.00	32.35	-0.89%	9,002,200
2026-01-14	31.95	32.86	31.92	32.64	+0.52%	9,884,300
2026-01-13	32.66	32.82	31.98	32.47	-0.98%	7,245,000
2026-01-12	33.23	33.42	32.61	32.79	+2.44%	15,096,200
2026-01-09	32.49	32.73	31.80	32.01	-1.54%	9,573,300
2026-01-08	32.38	32.87	32.20	32.51	+0.34%	11,668,500
2026-01-07	32.87	32.87	32.26	32.40	+0.90%	9,034,500
2026-01-06	31.63	32.91	31.56	32.11	+3.58%	19,010,700
2026-01-05	30.98	31.09	30.49	31.00	+0.16%	15,909,200
2026-01-02	31.18	31.44	30.47	30.95	-0.83%	7,137,300
2025-12-31	31.42	31.43	31.15	31.21	-0.41%	4,941,900
2025-12-30	31.50	31.63	31.31	31.34	-0.70%	3,785,300
2025-12-29	31.50	31.73	31.17	31.56	-1.03%	4,618,800
2025-12-26	31.53	31.89	31.47	31.89	+0.47%	2,624,700
2025-12-24	31.99	31.99	31.51	31.74	+0.63%	3,794,300
2025-12-23	31.38	31.58	31.18	31.54	+1.06%	15,427,800
2025-12-22	30.72	31.28	30.50	31.21	+2.83%	8,764,400
2025-12-19	30.10	30.56	29.89	30.35	+0.10%	10,758,600
2025-12-18	30.29	30.39	29.88	30.32	+0.86%	8,057,900
2025-12-17	30.12	30.24	29.88	30.06	-0.13%	7,230,100
2025-12-16	30.13	30.42	29.84	30.10	-0.10%	6,632,900
2025-12-15	29.78	30.44	29.70	30.13	+1.14%	12,981,800
2025-12-12	30.00	30.13	29.56	29.79	-1.29%	9,317,700
2025-12-11	29.59	30.20	29.47	30.18	+1.28%	9,879,900
2025-12-10	29.16	29.80	28.81	29.80	+4.34%	17,807,800
2025-12-09	29.07	29.10	28.52	28.56	+0.81%	11,801,300
2025-12-08	28.74	28.74	28.00	28.33	-0.46%	7,178,300
2025-12-05	28.40	28.68	28.00	28.46	+0.18%	8,529,400
2025-12-04	28.00	28.46	27.96	28.41	+2.08%	11,021,500
2025-12-03	26.93	27.90	26.84	27.83	+3.53%	13,651,000
2025-12-02	26.99	27.07	26.53	26.88	+0.60%	8,942,400
2025-12-01	26.60	26.77	26.46	26.72	-0.63%	8,887,100
2025-11-28	26.47	26.96	26.39	26.89	+2.17%	9,046,500
2025-11-26	25.90	26.45	25.74	26.32	+5.32%	18,355,000
2025-11-25	24.97	25.18	24.78	24.99	+0.89%	7,207,400
2025-11-24	24.50	24.90	24.34	24.77	+2.31%	11,081,800
2025-11-21	24.33	24.80	24.01	24.21	-0.29%	9,829,000
2025-11-20	24.59	24.89	24.21	24.28	-0.65%	6,317,800
2025-11-19	24.97	24.97	24.17	24.44	-1.61%	9,670,500
2025-11-18	24.43	25.07	24.22	24.84	+1.02%	11,692,400
2025-11-17	25.26	25.50	24.48	24.59	-3.23%	11,996,300
2025-11-14	24.95	25.67	24.90	25.41	-0.51%	10,222,300
2025-11-13	26.00	26.38	25.50	25.54	-1.12%	16,192,300
2025-11-12	25.21	25.88	25.19	25.83	+2.79%	15,647,600
2025-11-11	24.38	25.35	24.28	25.13	+3.59%	15,259,900
2025-11-10	24.07	24.50	23.98	24.26	+1.21%	11,580,800
2025-11-07	24.38	24.42	23.61	23.97	-2.00%	13,107,600
2025-11-06	24.05	24.88	23.87	24.46	-0.57%	24,231,400
2025-11-05	23.06	25.00	22.70	24.60	+20.23%	56,470,100
2025-11-04	20.26	20.72	20.11	20.46	-0.29%	10,956,700
2025-11-03	20.60	20.88	20.31	20.52	+0.20%	10,630,100
2025-10-31	20.17	20.60	19.98	20.48	+2.25%	9,384,400
2025-10-30	20.12	20.38	20.01	20.03	-0.99%	6,198,200
2025-10-29	19.97	20.62	19.89	20.23	+2.28%	17,115,500
2025-10-28	19.68	19.98	19.23	19.78	+0.87%	9,490,700
2025-10-27	19.15	19.68	19.00	19.61	+3.48%	8,653,100
2025-10-24	19.07	19.19	18.88	18.95	-0.37%	5,211,400
2025-10-23	19.07	19.19	18.85	19.02	+0.26%	5,700,700
2025-10-22	18.98	19.19	18.83	18.97	-0.11%	11,060,200
2025-10-21	19.27	19.30	18.97	18.99	-2.21%	8,037,100
2025-10-20	19.29	19.45	19.07	19.42	+0.57%	5,324,700
2025-10-17	19.40	19.69	19.07	19.31	-1.63%	7,731,300
2025-10-16	19.86	20.10	19.61	19.63	-0.76%	10,048,900
2025-10-15	19.96	20.02	19.72	19.78	-1.64%	8,627,300
2025-10-14	19.85	20.27	19.68	20.11	+0.45%	6,550,200
2025-10-13	20.11	20.37	19.80	20.02	-0.05%	7,509,300
2025-10-10	20.00	20.05	19.77	20.03	-0.05%	8,204,400
2025-10-09	20.65	20.71	19.71	20.04	-0.84%	9,878,200
2025-10-08	20.25	20.57	20.09	20.21	+0.70%	13,133,000
2025-10-07	19.95	20.28	19.91	20.07	+0.55%	5,017,900
2025-10-06	20.02	20.23	19.87	19.96	-0.25%	9,328,200
2025-10-03	20.17	20.61	19.98	20.01	-0.20%	10,344,200
2025-10-02	20.02	20.10	19.81	20.05	-0.05%	6,508,900
2025-10-01	20.15	20.46	19.92	20.06	-0.69%	13,339,800
2025-09-30	19.39	20.43	19.26	20.20	+5.32%	19,946,500
2025-09-29	18.49	19.18	18.47	19.18	+4.58%	8,250,800
2025-09-26	18.50	18.70	18.27	18.34	-0.11%	10,255,400
2025-09-25	19.09	19.10	18.21	18.36	-4.72%	10,371,500
2025-09-24	19.45	19.45	19.16	19.27	-0.93%	9,134,000
2025-09-23	18.92	19.89	18.80	19.45	+3.07%	12,890,400
2025-09-22	18.50	19.57	18.50	18.87	+2.83%	14,994,300
2025-09-19	18.49	18.59	18.26	18.35	-0.54%	7,436,600
2025-09-18	18.48	18.66	18.21	18.45	+0.38%	9,223,600
2025-09-17	18.27	18.77	18.27	18.38	-1.61%	9,807,500
2025-09-16	18.91	18.93	18.62	18.68	-1.11%	11,249,000
2025-09-15	19.64	19.67	18.86	18.89	-5.22%	12,257,500
2025-09-12	19.78	19.98	19.60	19.93	+0.20%	9,142,300
2025-09-11	19.61	19.93	19.48	19.89	+1.64%	9,107,500
2025-09-10	19.75	19.95	19.40	19.57	-0.56%	9,599,600
2025-09-09	19.52	19.78	19.32	19.68	+1.97%	12,965,200
2025-09-08	18.93	19.36	18.77	19.30	+1.85%	12,284,200
2025-09-05	18.47	18.95	18.46	18.95	+2.54%	7,808,900

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：11月（+31.04%）。最弱月份：3月（-7.37%）。基于2年每日数据（2025–2026）。

1月-3.32%
2月-4.90%
3月-7.37%
4月+8.69%
5月+4.24%
6月-2.55%
7月-1.23%
8月+12.06%
9月+7.73%
10月+2.09%
11月+31.04%
12月+16.80%

FAQ · 基于当前价格数据 · 截至 2026-09-02

快速解答

Teva Pharma Industries Ltd ADR（TEVA）最新收盘价是多少？

2026-09-02 收于 37.49，来自Closelook数据湖的每日价格记录。

TEVA 的52周最高价和最低价是多少？

过去52周最高 38.37、最低 18.14（截至 2026-09-02）。

Teva Pharma Industries Ltd ADR 历史上最强和最弱的月份是哪个？

历史上，TEVA 最强的日历月份是11月（平均 +31.04%），最弱的是3月（平均 -7.37%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的418根日线计算。