Teva Pharmaceutical Industries Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	50.200	50.200	50.000	50.000	50.000	19
2024-08-19	49.700	49.700	49.000	49.100	49.100	43
2024-08-16	50.050	50.350	50.050	50.350	50.350	9,140
2024-08-15	48.800	48.800	48.800	48.800	48.800	0
2024-08-14	48.800	48.800	48.800	48.800	48.800	23
2024-08-13	47.100	47.100	46.500	46.500	46.500	553
2024-08-12	47.700	47.700	47.110	47.110	47.110	221
2024-08-09	47.650	47.980	47.650	47.800	47.800	248
2024-08-08	47.700	47.700	47.700	47.700	47.700	190
2024-08-07	47.150	47.650	47.150	47.300	47.300	703
2024-08-06	48.280	48.280	48.280	48.280	48.280	210
2024-08-05	47.520	48.850	47.520	48.850	48.850	331
2024-08-02	50.250	50.250	48.560	48.650	48.650	173
2024-08-01	50.350	50.350	50.250	50.250	50.250	159
2024-07-31	48.750	49.420	48.750	49.420	49.420	1,622
2024-07-30	46.080	46.080	46.080	46.080	46.080	270
2024-07-29	47.160	47.160	47.160	47.160	47.160	350
2024-07-26	48.750	48.750	48.750	48.750	48.750	490
2024-07-25	47.300	48.250	47.300	48.250	48.250	660
2024-07-24	47.610	47.610	47.610	47.610	47.610	0
2024-07-23	47.610	47.610	47.610	47.610	47.610	80
2024-07-22	47.200	47.290	47.200	47.290	47.290	63
2024-07-19	46.000	46.690	46.000	46.690	46.690	565
2024-07-18	45.570	45.570	45.570	45.570	45.570	910
2024-07-17	46.820	46.820	45.250	45.280	45.280	1,065
2024-07-16	46.820	46.820	46.820	46.820	46.820	540
2024-07-15	49.000	49.000	46.650	46.650	46.650	1,293
2024-07-12	47.000	47.000	46.590	46.710	46.710	430
2024-07-11	46.470	46.470	46.470	46.470	46.470	330
2024-07-10	43.920	44.390	43.920	44.390	44.390	510
2024-07-09	44.500	44.500	44.000	44.000	44.000	880
2024-07-08	45.070	45.070	45.070	45.070	45.070	1,150
2024-07-05	45.970	45.970	45.300	45.300	45.300	1,715
2024-07-04	45.000	45.000	45.000	45.000	45.000	15
2024-07-03	46.720	46.720	46.720	46.720	46.720	0
2024-07-02	46.720	46.720	46.720	46.720	46.720	780
2024-07-01	45.190	45.780	45.190	45.780	45.780	903
2024-06-28	45.570	45.570	45.190	45.190	45.190	720
2024-06-27	45.440	45.440	45.440	45.440	45.440	561
2024-06-26	44.740	44.740	44.740	44.740	44.740	790
2024-06-25	44.870	44.870	44.870	44.870	44.870	580
2024-06-24	45.570	45.570	44.470	44.470	44.470	561
2024-06-21	46.420	46.420	45.990	45.990	45.990	75
2024-06-20	46.300	46.300	46.040	46.040	46.040	1,380
2024-06-19	46.300	46.300	46.300	46.300	46.300	0
2024-06-18	46.300	46.300	46.300	46.300	46.300	100
2024-06-17	46.400	46.500	46.400	46.500	46.500	153
2024-06-14	45.850	45.850	45.850	45.850	45.850	40
2024-06-13	45.130	46.750	45.130	46.400	46.400	932
2024-06-12	47.180	47.180	46.060	46.060	46.060	2,080
2024-06-11	47.180	47.180	47.180	47.180	47.180	720
2024-06-10	45.130	45.130	44.820	44.870	44.870	4,320
2024-06-07	43.950	44.180	43.950	44.180	44.180	1,190
2024-06-06	44.680	44.680	43.480	43.480	43.480	2,994
2024-06-05	44.120	44.700	44.040	44.680	44.680	4,060
2024-06-04	44.190	44.190	44.150	44.150	44.150	625
2024-06-03	44.610	44.610	44.560	44.560	44.560	903
2024-05-31	43.720	44.000	43.720	44.000	44.000	1,081
2024-05-29	43.100	43.100	43.100	43.100	43.100	205
2024-05-28	43.250	43.250	43.250	43.250	43.250	610

← NewerPage 10 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.