Teva Pharmaceutical Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 0 |
| 2024-05-24 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 380 |
| 2024-05-23 | 43.500 | 43.500 | 43.500 | 43.500 | 43.500 | 340 |
| 2024-05-22 | 41.680 | 43.720 | 41.680 | 43.440 | 43.440 | 769 |
| 2024-05-21 | 42.540 | 42.540 | 42.540 | 42.540 | 42.540 | 940 |
| 2024-05-20 | 42.550 | 42.550 | 42.550 | 42.550 | 42.550 | 980 |
| 2024-05-17 | 40.680 | 41.380 | 40.680 | 41.380 | 41.380 | 682 |
| 2024-05-16 | 41.570 | 41.570 | 41.500 | 41.500 | 41.500 | 470 |
| 2024-05-15 | 43.320 | 43.440 | 43.320 | 43.440 | 43.440 | 818 |
| 2024-05-14 | 43.730 | 43.730 | 43.730 | 43.730 | 43.730 | 1,050 |
| 2024-05-13 | 41.840 | 43.800 | 41.840 | 43.800 | 43.800 | 1,751 |
| 2024-05-10 | 42.200 | 42.200 | 42.200 | 42.200 | 42.200 | 1,250 |
| 2024-05-09 | 41.800 | 41.800 | 41.380 | 41.380 | 41.380 | 755 |
| 2024-05-08 | 41.000 | 41.000 | 40.640 | 40.640 | 40.640 | 1,380 |
| 2024-05-07 | 35.360 | 35.360 | 35.360 | 35.360 | 35.360 | 0 |
| 2024-05-06 | 35.360 | 35.360 | 35.360 | 35.360 | 35.360 | 3 |
| 2024-05-03 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-05-02 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-30 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-29 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-26 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-25 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-24 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-23 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-22 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-19 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-18 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-17 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-16 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-15 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-12 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 0 |
| 2024-04-11 | 35.370 | 35.370 | 35.370 | 35.370 | 35.370 | 2 |
| 2024-04-10 | 35.490 | 35.490 | 35.430 | 35.430 | 35.430 | 2 |
| 2024-04-09 | 35.720 | 35.720 | 35.720 | 35.720 | 35.720 | 0 |
| 2024-04-08 | 35.720 | 35.720 | 35.720 | 35.720 | 35.720 | 0 |
| 2024-04-05 | 35.720 | 35.720 | 35.720 | 35.720 | 35.720 | 0 |
| 2024-04-04 | 35.160 | 35.720 | 35.160 | 35.720 | 35.720 | 18 |
| 2024-04-03 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-04-02 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-04-01 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-03-28 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 0 |
| 2024-03-27 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | 3 |
| 2024-03-26 | 35.160 | 35.160 | 35.160 | 35.160 | 35.160 | 30 |
| 2024-03-25 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 15 |
| 2024-03-22 | 33.330 | 33.330 | 33.330 | 33.330 | 33.330 | 0 |
| 2024-03-21 | 33.330 | 33.330 | 33.330 | 33.330 | 33.330 | 0 |
| 2024-03-20 | 33.330 | 33.330 | 33.330 | 33.330 | 33.330 | 0 |
| 2024-03-19 | 33.330 | 33.330 | 33.330 | 33.330 | 33.330 | 1 |
| 2024-03-18 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 0 |
| 2024-03-15 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 0 |
| 2024-03-14 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 0 |
| 2024-03-13 | 34.140 | 34.140 | 33.900 | 33.900 | 33.900 | 140 |
| 2024-03-12 | 33.200 | 33.400 | 33.190 | 33.400 | 33.400 | 240 |
| 2024-03-11 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 0 |
| 2024-03-08 | 34.110 | 34.110 | 34.110 | 34.110 | 34.110 | 1 |
| 2024-03-07 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 0 |
| 2024-03-06 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 0 |
| 2024-03-05 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 0 |
| 2024-03-04 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | 10 |
| 2024-03-01 | 32.700 | 33.150 | 32.700 | 33.150 | 33.150 | 153 |
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.