Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	20.010	20.010	20.010	20.010	20.010	2
2022-06-20	19.880	19.880	19.880	19.880	19.880	0
2022-06-17	19.820	19.880	19.820	19.880	19.880	4
2022-06-15	19.980	19.980	19.980	19.980	19.980	0
2022-06-14	19.980	19.980	19.980	19.980	19.980	20
2022-06-13	20.590	20.590	20.590	20.590	20.590	49
2022-06-10	20.590	20.590	20.590	20.590	20.590	210
2022-06-09	21.550	21.550	21.550	21.550	21.550	0
2022-06-08	21.550	21.550	21.550	21.550	21.550	15
2022-06-07	21.420	21.420	21.420	21.420	21.420	0
2022-06-06	21.420	21.420	21.420	21.420	21.420	0
2022-06-03	21.420	21.420	21.420	21.420	21.420	0
2022-06-02	21.420	21.420	21.420	21.420	21.420	0
2022-06-01	21.420	21.420	21.420	21.420	21.420	0
2022-05-31	21.500	21.500	21.420	21.420	21.420	30
2022-05-30	21.120	21.120	21.120	21.120	21.120	38
2022-05-27	21.460	21.460	21.460	21.460	21.460	240
2022-05-26	20.300	20.300	20.300	20.300	20.300	0
2022-05-25	20.300	20.300	20.300	20.300	20.300	0
2022-05-24	20.300	20.300	20.300	20.300	20.300	0
2022-05-23	20.300	20.300	20.300	20.300	20.300	680
2022-05-20	20.210	20.610	20.210	20.610	20.610	710
2022-05-19	20.680	20.680	20.680	20.680	20.680	0
2022-05-18	20.990	20.990	20.680	20.680	20.680	12
2022-05-17	20.800	20.800	20.800	20.800	20.800	100
2022-05-16	19.620	19.620	19.620	19.620	19.620	0
2022-05-13	19.680	19.680	19.620	19.620	19.620	3
2022-05-12	19.160	19.160	19.160	19.160	19.160	0
2022-05-11	19.160	19.160	19.160	19.160	19.160	1
2022-05-10	19.130	19.130	19.130	19.130	19.130	1,310
2022-05-09	19.800	19.800	19.800	19.800	19.800	1
2022-05-06	19.700	19.800	19.650	19.800	19.800	227
2022-05-05	20.470	20.470	20.470	20.470	20.470	0
2022-05-04	20.470	20.470	20.470	20.470	20.470	1,350
2022-05-03	21.560	21.560	21.290	21.290	21.290	4,447
2022-05-02	21.180	21.240	21.120	21.120	21.120	3,990
2022-04-29	21.650	21.730	21.650	21.730	21.730	2,712
2022-04-28	22.160	22.160	22.160	22.160	22.160	0
2022-04-27	22.160	22.160	22.160	22.160	22.160	1
2022-04-26	21.650	21.650	21.650	21.650	21.650	0
2022-04-25	21.620	21.650	21.620	21.650	21.650	2
2022-04-22	22.860	22.860	22.860	22.860	22.860	0
2022-04-20	23.140	23.140	22.860	22.860	22.860	2
2022-04-19	23.640	23.640	23.640	23.640	23.640	1
2022-04-18	23.640	23.640	23.640	23.640	23.640	42
2022-04-14	24.200	24.200	24.200	24.200	24.200	2
2022-04-13	24.300	24.300	23.620	24.120	24.120	21
2022-04-12	23.640	23.640	23.640	23.640	23.640	10
2022-04-11	24.570	24.570	24.100	24.100	24.100	40
2022-04-08	24.100	24.870	24.100	24.300	24.300	204
2022-04-07	24.380	24.380	24.380	24.380	24.380	10
2022-04-06	23.380	23.570	23.340	23.570	23.570	289
2022-04-05	23.000	23.820	23.000	23.390	23.390	6
2022-04-04	22.680	22.960	22.660	22.670	22.670	982
2022-04-01	21.810	21.940	21.810	21.940	21.940	690
2022-03-31	22.120	22.120	22.120	22.120	22.120	10
2022-03-30	22.250	22.680	22.250	22.660	22.660	283
2022-03-29	21.220	21.300	21.220	21.300	21.300	101
2022-03-28	20.420	20.500	20.400	20.500	20.500	1,244
2022-03-25	20.400	20.400	20.400	20.400	20.400	1,450

← NewerPage 19 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.