Teva Pharmaceutical Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 24.100 | 24.100 | 23.900 | 23.900 | 23.900 | 3 |
| 2021-12-23 | 23.860 | 23.860 | 23.780 | 23.780 | 23.780 | 60 |
| 2021-12-22 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 66 |
| 2021-12-21 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 1 |
| 2021-12-20 | 22.680 | 22.680 | 22.480 | 22.680 | 22.680 | 55 |
| 2021-12-17 | 23.370 | 23.370 | 23.370 | 23.370 | 23.370 | 1 |
| 2021-12-16 | 23.370 | 23.370 | 23.370 | 23.370 | 23.370 | 1 |
| 2021-12-15 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 1 |
| 2021-12-14 | 22.810 | 22.810 | 22.810 | 22.810 | 22.810 | 4 |
| 2021-12-13 | 22.820 | 22.820 | 22.820 | 22.820 | 22.820 | 1 |
| 2021-12-10 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 22 |
| 2021-12-09 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2021-12-08 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 10 |
| 2021-12-07 | 23.790 | 23.790 | 23.790 | 23.790 | 23.790 | 40 |
| 2021-12-06 | 23.520 | 23.520 | 23.520 | 23.520 | 23.520 | 350 |
| 2021-12-03 | 22.880 | 22.880 | 22.840 | 22.840 | 22.840 | 65 |
| 2021-12-02 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 1 |
| 2021-12-01 | 23.320 | 23.320 | 23.320 | 23.320 | 23.320 | 1 |
| 2021-11-30 | 23.990 | 23.990 | 23.320 | 23.320 | 23.320 | 9 |
| 2021-11-29 | 23.510 | 23.510 | 23.510 | 23.510 | 23.510 | 0 |
| 2021-11-26 | 24.140 | 24.140 | 23.510 | 23.510 | 23.510 | 106 |
| 2021-11-25 | 23.840 | 23.840 | 23.840 | 23.840 | 23.840 | 2 |
| 2021-11-24 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 0 |
| 2021-11-23 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 0 |
| 2021-11-22 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 0 |
| 2021-11-19 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 0 |
| 2021-11-18 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 0 |
| 2021-11-17 | 25.170 | 25.260 | 25.170 | 25.260 | 25.260 | 4 |
| 2021-11-16 | 25.650 | 25.650 | 25.250 | 25.250 | 25.250 | 5 |
| 2021-11-12 | 25.710 | 25.710 | 25.710 | 25.710 | 25.710 | 1 |
| 2021-11-11 | 25.750 | 25.800 | 25.750 | 25.800 | 25.800 | 33 |
| 2021-11-10 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 40 |
| 2021-11-09 | 25.290 | 25.290 | 25.290 | 25.290 | 25.290 | 0 |
| 2021-11-08 | 25.290 | 25.290 | 25.290 | 25.290 | 25.290 | 0 |
| 2021-11-05 | 25.650 | 25.650 | 25.290 | 25.290 | 25.290 | 13 |
| 2021-11-04 | 26.540 | 26.540 | 25.650 | 25.650 | 25.650 | 61 |
| 2021-11-03 | 27.430 | 27.590 | 26.540 | 26.540 | 26.540 | 20,862 |
| 2021-11-01 | 25.000 | 26.100 | 25.000 | 26.100 | 26.100 | 26 |
| 2021-10-29 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2021-10-28 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2021-10-27 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 0 |
| 2021-10-26 | 28.230 | 28.230 | 26.500 | 26.500 | 26.500 | 6,205 |
| 2021-10-25 | 28.320 | 28.320 | 27.960 | 27.960 | 27.960 | 17 |
| 2021-10-22 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | 0 |
| 2021-10-21 | 28.680 | 28.680 | 28.650 | 28.650 | 28.650 | 28 |
| 2021-10-20 | 28.070 | 28.200 | 28.070 | 28.200 | 28.200 | 75 |
← NewerPage 21 of 21 · 1,246 trading days
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.