Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	32.580	32.580	32.580	32.580	32.580	390
2024-02-28	32.340	32.340	32.340	32.340	32.340	120
2024-02-27	33.000	33.000	32.820	32.820	32.820	2
2024-02-26	32.730	32.730	32.730	32.730	32.730	10
2024-02-23	32.400	32.400	32.400	32.400	32.400	0
2024-02-22	32.400	32.400	32.400	32.400	32.400	10
2024-02-21	32.490	32.490	32.490	32.490	32.490	0
2024-02-20	32.490	32.490	32.490	32.490	32.490	150
2024-02-19	32.790	32.790	32.790	32.790	32.790	0
2024-02-16	33.250	33.250	32.790	32.790	32.790	30
2024-02-15	32.830	32.860	32.830	32.860	32.860	211
2024-02-14	31.800	32.760	31.800	32.760	32.760	640
2024-02-09	29.370	29.370	29.370	29.370	29.370	210
2024-02-08	29.790	29.790	29.790	29.790	29.790	110
2024-02-07	30.480	30.480	30.480	30.480	30.480	550
2024-02-06	30.540	30.540	30.540	30.540	30.540	270
2024-02-05	30.360	30.360	30.360	30.360	30.360	160
2024-02-02	30.390	30.390	30.390	30.390	30.390	20
2024-02-01	30.540	30.540	30.450	30.450	30.450	135
2024-01-31	29.600	30.390	29.600	30.390	30.390	95
2024-01-30	28.950	28.950	28.950	28.950	28.950	180
2024-01-29	28.950	29.290	28.950	29.290	29.290	285
2024-01-26	29.090	29.280	29.090	29.280	29.280	201
2024-01-25	29.000	29.000	29.000	29.000	29.000	30
2024-01-24	29.710	29.710	29.300	29.300	29.300	2,540
2024-01-23	29.390	29.390	29.390	29.390	29.390	210
2024-01-22	28.460	28.460	28.460	28.460	28.460	290
2024-01-19	27.360	27.360	27.360	27.360	27.360	0
2024-01-18	27.360	27.360	27.360	27.360	27.360	1
2024-01-17	28.060	28.060	28.060	28.060	28.060	5
2024-01-16	28.060	28.060	28.060	28.060	28.060	0
2024-01-15	28.060	28.060	28.060	28.060	28.060	0
2024-01-12	28.060	28.060	28.060	28.060	28.060	0
2024-01-11	28.060	28.060	28.060	28.060	28.060	60
2024-01-10	27.930	27.930	27.930	27.930	27.930	1
2024-01-09	27.930	27.930	27.930	27.930	27.930	50
2024-01-08	27.510	27.510	27.510	27.510	27.510	3
2024-01-05	26.970	26.970	26.970	26.970	26.970	2
2024-01-04	27.000	27.000	27.000	27.000	27.000	0
2024-01-03	26.880	27.000	26.880	27.000	27.000	26
2024-01-02	25.710	25.710	25.710	25.710	25.710	1
2023-12-28	25.430	25.430	25.430	25.430	25.430	0
2023-12-27	25.430	25.430	25.430	25.430	25.430	0
2023-12-26	25.430	25.430	25.430	25.430	25.430	1
2023-12-22	25.810	25.810	25.810	25.810	25.810	45
2023-12-21	26.030	26.030	26.030	26.030	26.030	0
2023-12-20	26.030	26.030	26.030	26.030	26.030	500
2023-12-19	24.720	24.720	24.720	24.720	24.720	0
2023-12-18	25.040	25.040	24.720	24.720	24.720	2
2023-12-15	23.970	23.970	23.970	23.970	23.970	0
2023-12-14	23.970	23.970	23.970	23.970	23.970	0
2023-12-13	23.970	23.970	23.970	23.970	23.970	0
2023-12-12	23.970	23.970	23.970	23.970	23.970	4
2023-12-11	24.300	24.300	24.300	24.300	24.300	0
2023-12-08	24.160	24.300	24.160	24.300	24.300	10
2023-12-07	24.080	24.280	24.080	24.280	24.280	3
2023-12-06	24.420	24.420	24.320	24.320	24.320	32
2023-12-05	21.340	21.340	21.340	21.340	21.340	0
2023-12-04	21.340	21.340	21.340	21.340	21.340	0
2023-12-01	21.340	21.340	21.340	21.340	21.340	0

← NewerPage 12 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.