Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	19.500	19.520	19.500	19.520	19.520	4
2022-03-23	19.920	19.920	19.920	19.920	19.920	0
2022-03-22	19.800	19.920	19.760	19.920	19.920	131
2022-03-21	19.630	19.630	19.580	19.580	19.580	51
2022-03-18	19.590	19.590	19.590	19.590	19.590	1,110
2022-03-17	19.680	19.880	19.670	19.880	19.880	203
2022-03-16	19.250	19.250	19.250	19.250	19.250	0
2022-03-15	19.250	19.250	19.250	19.250	19.250	1,260
2022-03-14	18.990	18.990	18.600	18.740	18.740	4
2022-03-11	19.120	19.120	19.120	19.120	19.120	710
2022-03-10	19.570	19.570	19.570	19.570	19.570	0
2022-03-09	18.690	19.700	18.690	19.570	19.570	225
2022-03-08	18.690	18.690	18.690	18.690	18.690	270
2022-03-07	19.020	19.020	18.680	18.680	18.680	50
2022-03-04	19.020	19.020	18.780	18.780	18.780	1,475
2022-03-03	20.000	20.000	19.520	19.520	19.520	1,346
2022-03-02	20.300	20.380	20.300	20.380	20.380	3,981
2022-02-25	21.580	21.630	21.420	21.420	21.420	2,332
2022-02-24	20.100	20.480	20.100	20.480	20.480	281
2022-02-23	20.370	20.370	19.890	19.890	19.890	1,029
2022-02-22	20.750	20.750	20.430	20.430	20.430	61
2022-02-21	21.140	21.140	21.140	21.140	21.140	0
2022-02-18	20.720	21.140	20.720	21.140	21.140	5
2022-02-17	21.950	21.950	21.720	21.720	21.720	2
2022-02-16	21.600	21.600	21.600	21.600	21.600	50
2022-02-15	21.960	21.960	21.720	21.720	21.720	964
2022-02-14	22.000	22.180	22.000	22.180	22.180	102
2022-02-11	22.850	22.850	22.850	22.850	22.850	25
2022-02-10	23.200	23.220	23.080	23.080	23.080	53
2022-02-09	23.400	23.400	23.190	23.190	23.190	674
2022-02-08	21.700	21.700	21.700	21.700	21.700	1,590
2022-02-07	22.500	22.500	22.500	22.500	22.500	0
2022-02-04	22.570	22.570	22.500	22.500	22.500	202
2022-02-03	22.600	22.600	22.500	22.500	22.500	40
2022-02-02	23.060	23.060	23.020	23.020	23.020	8
2022-02-01	22.860	23.000	22.860	23.000	23.000	31
2022-01-31	22.160	22.160	22.160	22.160	22.160	0
2022-01-28	22.160	22.160	22.160	22.160	22.160	10
2022-01-27	22.350	22.350	22.350	22.350	22.350	1,160
2022-01-26	23.180	23.180	23.060	23.060	23.060	2
2022-01-25	22.930	23.020	22.900	23.020	23.020	8
2022-01-24	22.640	22.640	22.640	22.640	22.640	1
2022-01-21	23.240	23.240	23.240	23.240	23.240	1
2022-01-20	24.020	24.100	23.800	23.930	23.930	5
2022-01-19	24.760	24.760	23.840	23.980	23.980	63
2022-01-18	25.620	25.620	25.620	25.620	25.620	0
2022-01-17	25.570	25.620	25.570	25.620	25.620	4
2022-01-14	25.550	25.550	25.550	25.550	25.550	0
2022-01-13	25.360	25.650	25.360	25.550	25.550	159
2022-01-12	25.250	25.250	24.960	24.960	24.960	8
2022-01-11	25.320	25.320	25.320	25.320	25.320	1
2022-01-10	24.350	25.820	24.350	25.820	25.820	205
2022-01-07	24.350	24.350	24.350	24.350	24.350	0
2022-01-06	24.600	24.600	24.350	24.350	24.350	3
2022-01-05	24.240	24.240	23.600	23.600	23.600	235
2022-01-04	23.690	23.790	23.690	23.790	23.790	7,105
2022-01-03	23.320	23.390	23.320	23.390	23.390	17
2021-12-30	24.020	24.020	22.270	22.310	22.310	66,508
2021-12-29	24.020	24.020	24.020	24.020	24.020	0
2021-12-28	24.040	24.040	24.020	24.020	24.020	11

← NewerPage 20 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.