Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	17.920	17.920	17.920	17.920	17.920	0
2023-06-07	17.920	17.920	17.920	17.920	17.920	0
2023-06-06	17.920	17.920	17.920	17.920	17.920	2
2023-06-02	17.800	17.800	17.800	17.800	17.800	50
2023-06-01	18.160	18.160	18.140	18.140	18.140	683
2023-05-31	18.200	18.280	18.200	18.280	18.280	121
2023-05-30	18.390	18.390	18.390	18.390	18.390	0
2023-05-29	18.400	18.400	18.370	18.390	18.390	46
2023-05-26	18.520	18.520	18.520	18.520	18.520	12
2023-05-25	18.860	18.860	18.860	18.860	18.860	0
2023-05-24	19.000	19.000	18.700	18.860	18.860	790
2023-05-23	19.980	19.980	19.980	19.980	19.980	0
2023-05-22	19.980	19.980	19.980	19.980	19.980	0
2023-05-19	20.000	20.000	19.980	19.980	19.980	26
2023-05-18	19.800	19.800	19.800	19.800	19.800	0
2023-05-17	19.800	19.800	19.800	19.800	19.800	65
2023-05-16	21.740	21.740	21.740	21.740	21.740	0
2023-05-15	21.740	21.740	21.740	21.740	21.740	0
2023-05-12	21.740	21.740	21.740	21.740	21.740	0
2023-05-11	21.740	21.740	21.740	21.740	21.740	0
2023-05-10	21.740	21.740	21.740	21.740	21.740	0
2023-05-09	21.740	21.740	21.740	21.740	21.740	0
2023-05-08	21.740	21.740	21.740	21.740	21.740	0
2023-05-05	21.740	21.740	21.740	21.740	21.740	0
2023-05-04	21.830	21.830	21.740	21.740	21.740	2,401
2023-05-03	20.680	20.680	20.680	20.680	20.680	0
2023-05-02	20.680	20.680	20.680	20.680	20.680	0
2023-04-28	20.680	20.680	20.680	20.680	20.680	0
2023-04-27	20.800	20.800	20.680	20.680	20.680	33
2023-04-26	20.600	20.600	20.600	20.600	20.600	3
2023-04-25	23.240	23.240	23.240	23.240	23.240	0
2023-04-24	23.240	23.240	23.240	23.240	23.240	0
2023-04-20	23.240	23.240	23.240	23.240	23.240	0
2023-04-19	23.240	23.240	23.240	23.240	23.240	0
2023-04-18	23.240	23.240	23.240	23.240	23.240	0
2023-04-17	23.240	23.240	23.240	23.240	23.240	0
2023-04-14	23.240	23.240	23.240	23.240	23.240	0
2023-04-13	23.240	23.240	23.240	23.240	23.240	0
2023-04-12	24.160	24.160	23.240	23.240	23.240	4
2023-04-11	23.820	23.820	23.820	23.820	23.820	1
2023-04-10	33.390	33.390	23.830	23.830	23.830	1,007
2023-04-06	23.530	23.530	23.530	23.530	23.530	0
2023-04-05	23.530	23.530	23.530	23.530	23.530	0
2023-04-04	23.530	23.530	23.530	23.530	23.530	0
2023-04-03	23.530	23.530	23.530	23.530	23.530	0
2023-03-31	23.530	23.530	23.530	23.530	23.530	0
2023-03-30	23.530	23.530	23.530	23.530	23.530	0
2023-03-29	23.530	23.530	23.530	23.530	23.530	0
2023-03-28	23.530	23.530	23.530	23.530	23.530	0
2023-03-27	23.530	23.530	23.530	23.530	23.530	0
2023-03-24	23.530	23.530	23.530	23.530	23.530	0
2023-03-23	23.530	23.530	23.530	23.530	23.530	0
2023-03-22	23.460	23.530	23.460	23.530	23.530	150
2023-03-21	23.400	23.400	23.400	23.400	23.400	0
2023-03-20	23.400	23.400	23.400	23.400	23.400	0
2023-03-17	23.400	23.400	23.400	23.400	23.400	0
2023-03-16	23.400	23.400	23.400	23.400	23.400	0
2023-03-15	23.400	23.400	23.400	23.400	23.400	0
2023-03-14	23.400	23.400	23.400	23.400	23.400	1
2023-03-13	24.770	24.770	24.770	24.770	24.770	0

← NewerPage 15 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.