Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	22.690	22.690	22.690	22.690	22.690	0
2022-09-13	22.690	22.690	22.690	22.690	22.690	0
2022-09-12	22.690	22.690	22.690	22.690	22.690	0
2022-09-09	22.690	22.690	22.690	22.690	22.690	0
2022-09-08	22.690	22.690	22.690	22.690	22.690	0
2022-09-06	22.690	22.690	22.690	22.690	22.690	0
2022-09-05	22.690	22.690	22.690	22.690	22.690	0
2022-09-02	22.860	22.940	22.690	22.690	22.690	33,726
2022-09-01	23.840	23.840	23.840	23.840	23.840	0
2022-08-31	23.840	23.840	23.840	23.840	23.840	0
2022-08-30	23.840	23.840	23.840	23.840	23.840	0
2022-08-29	23.840	23.840	23.840	23.840	23.840	10
2022-08-26	25.200	25.200	25.200	25.200	25.200	0
2022-08-25	25.080	25.200	25.080	25.200	25.200	151
2022-08-24	25.800	25.800	25.800	25.800	25.800	0
2022-08-23	25.800	25.800	25.800	25.800	25.800	2
2022-08-22	26.130	26.130	26.130	26.130	26.130	154
2022-08-19	27.060	27.060	27.060	27.060	27.060	1
2022-08-18	26.880	26.880	26.820	26.820	26.820	7
2022-08-17	28.400	28.400	28.400	28.400	28.400	0
2022-08-16	28.400	28.400	28.400	28.400	28.400	0
2022-08-15	28.400	28.400	28.400	28.400	28.400	0
2022-08-12	28.400	28.400	28.400	28.400	28.400	1
2022-08-11	28.540	28.540	28.480	28.480	28.480	304
2022-08-10	28.450	28.450	27.990	28.310	28.310	22
2022-08-09	27.850	28.450	27.850	28.450	28.450	201
2022-08-08	27.420	27.420	27.420	27.420	27.420	0
2022-08-05	27.420	27.420	27.420	27.420	27.420	27
2022-08-04	26.380	26.380	26.380	26.380	26.380	600
2022-08-03	26.220	26.220	26.220	26.220	26.220	1,920
2022-08-02	24.620	24.620	24.620	24.620	24.620	0
2022-08-01	24.700	24.700	24.620	24.620	24.620	83
2022-07-29	24.560	24.560	24.560	24.560	24.560	53
2022-07-28	24.590	24.590	24.360	24.390	24.390	394
2022-07-27	22.810	23.940	22.800	23.940	23.940	494
2022-07-26	19.080	19.080	19.080	19.080	19.080	590
2022-07-25	19.100	19.330	19.100	19.330	19.330	2
2022-07-22	19.780	19.780	19.780	19.780	19.780	0
2022-07-21	19.780	19.780	19.780	19.780	19.780	1,240
2022-07-20	20.000	20.000	20.000	20.000	20.000	0
2022-07-19	19.780	20.000	19.780	20.000	20.000	332
2022-07-18	19.210	19.260	19.050	19.050	19.050	1,208
2022-07-15	18.660	18.660	18.660	18.660	18.660	0
2022-07-14	18.650	18.660	18.630	18.660	18.660	1,544
2022-07-13	18.890	18.890	18.890	18.890	18.890	1
2022-07-12	19.670	19.670	19.670	19.670	19.670	0
2022-07-11	19.670	19.670	19.670	19.670	19.670	0
2022-07-08	19.670	19.670	19.670	19.670	19.670	230
2022-07-07	20.600	20.600	20.600	20.600	20.600	0
2022-07-06	20.600	20.600	20.600	20.600	20.600	0
2022-07-05	20.600	20.600	20.600	20.600	20.600	0
2022-07-04	19.840	20.600	19.840	20.600	20.600	4
2022-07-01	19.840	19.840	19.840	19.840	19.840	0
2022-06-30	19.820	19.850	19.820	19.840	19.840	16
2022-06-29	20.740	20.740	20.740	20.740	20.740	1,740
2022-06-28	21.430	21.430	21.240	21.240	21.240	8
2022-06-27	20.900	21.430	20.900	21.430	21.430	1,234
2022-06-24	20.340	20.340	20.170	20.170	20.170	273
2022-06-23	19.890	19.890	19.650	19.760	19.760	11
2022-06-22	19.710	19.710	19.710	19.710	19.710	1

← NewerPage 18 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.