Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	22.860	22.860	22.860	22.860	22.860	0
2022-12-09	22.860	22.860	22.860	22.860	22.860	0
2022-12-08	22.860	22.860	22.860	22.860	22.860	0
2022-12-07	22.860	22.860	22.860	22.860	22.860	0
2022-12-06	22.860	22.860	22.860	22.860	22.860	0
2022-12-05	22.860	22.860	22.860	22.860	22.860	1
2022-12-02	22.540	22.540	22.540	22.540	22.540	7
2022-12-01	23.160	23.160	23.160	23.160	23.160	0
2022-11-30	23.190	23.190	23.160	23.160	23.160	2
2022-11-29	23.060	23.060	23.060	23.060	23.060	0
2022-11-28	23.060	23.060	23.060	23.060	23.060	0
2022-11-25	23.060	23.060	23.060	23.060	23.060	0
2022-11-24	23.060	23.060	23.060	23.060	23.060	15
2022-11-23	22.960	22.960	22.960	22.960	22.960	0
2022-11-22	22.960	22.960	22.960	22.960	22.960	0
2022-11-21	22.900	22.960	22.900	22.960	22.960	11
2022-11-18	23.340	23.340	23.340	23.340	23.340	1
2022-11-17	23.380	23.380	23.380	23.380	23.380	2
2022-11-16	25.170	25.170	25.170	25.170	25.170	0
2022-11-14	24.820	25.170	24.820	25.170	25.170	4,683
2022-11-11	24.830	24.830	24.830	24.830	24.830	1
2022-11-10	23.690	23.690	23.690	23.690	23.690	0
2022-11-09	23.690	23.690	23.690	23.690	23.690	1
2022-11-08	23.700	23.700	23.700	23.700	23.700	23
2022-11-07	22.400	22.400	22.400	22.400	22.400	4
2022-11-04	22.540	22.540	22.540	22.540	22.540	0
2022-11-03	22.540	22.540	22.540	22.540	22.540	0
2022-11-01	22.540	22.540	22.540	22.540	22.540	0
2022-10-31	22.540	22.540	22.540	22.540	22.540	49
2022-10-28	22.540	22.540	22.540	22.540	22.540	0
2022-10-27	22.540	22.540	22.540	22.540	22.540	0
2022-10-26	22.540	22.540	22.540	22.540	22.540	0
2022-10-25	22.750	22.750	22.540	22.540	22.540	2
2022-10-24	22.120	22.300	22.040	22.300	22.300	1,040
2022-10-21	19.200	19.200	19.200	19.200	19.200	270
2022-10-20	19.300	19.300	19.300	19.300	19.300	0
2022-10-19	19.300	19.300	19.300	19.300	19.300	0
2022-10-18	19.300	19.300	19.300	19.300	19.300	0
2022-10-17	19.300	19.300	19.300	19.300	19.300	0
2022-10-14	19.300	19.300	19.300	19.300	19.300	0
2022-10-13	19.300	19.300	19.300	19.300	19.300	1
2022-10-11	22.440	22.440	22.440	22.440	22.440	0
2022-10-10	22.440	22.440	22.440	22.440	22.440	0
2022-10-07	22.440	22.440	22.440	22.440	22.440	0
2022-10-06	22.440	22.440	22.440	22.440	22.440	0
2022-10-05	22.440	22.440	22.440	22.440	22.440	0
2022-10-04	22.440	22.440	22.440	22.440	22.440	15
2022-10-03	22.690	22.690	22.690	22.690	22.690	0
2022-09-30	22.690	22.690	22.690	22.690	22.690	0
2022-09-29	22.690	22.690	22.690	22.690	22.690	0
2022-09-28	22.690	22.690	22.690	22.690	22.690	0
2022-09-27	22.690	22.690	22.690	22.690	22.690	0
2022-09-26	22.690	22.690	22.690	22.690	22.690	0
2022-09-23	22.690	22.690	22.690	22.690	22.690	0
2022-09-22	22.690	22.690	22.690	22.690	22.690	0
2022-09-21	22.690	22.690	22.690	22.690	22.690	0
2022-09-20	22.690	22.690	22.690	22.690	22.690	0
2022-09-19	22.690	22.690	22.690	22.690	22.690	0
2022-09-16	22.690	22.690	22.690	22.690	22.690	0
2022-09-15	22.690	22.690	22.690	22.690	22.690	0

← NewerPage 17 of 21 · 1,246 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.