Teva Pharmaceutical Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 83.940 | 83.940 | 83.940 | 83.940 | 83.940 | 0 |
| 2026-01-28 | 81.360 | 83.940 | 81.360 | 83.940 | 83.940 | 602 |
| 2026-01-27 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2026-01-26 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 0 |
| 2026-01-23 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 2 |
| 2026-01-22 | 83.850 | 83.850 | 83.280 | 83.760 | 83.760 | 5,125 |
| 2026-01-21 | 85.600 | 85.600 | 85.600 | 85.600 | 85.600 | 0 |
| 2026-01-20 | 85.600 | 85.600 | 85.600 | 85.600 | 85.600 | 0 |
| 2026-01-19 | 85.610 | 85.610 | 85.600 | 85.600 | 85.600 | 52 |
| 2026-01-16 | 86.490 | 86.490 | 86.490 | 86.490 | 86.490 | 0 |
| 2026-01-15 | 86.490 | 86.490 | 86.490 | 86.490 | 86.490 | 0 |
| 2026-01-14 | 86.490 | 86.490 | 86.490 | 86.490 | 86.490 | 773 |
| 2026-01-13 | 86.900 | 87.300 | 86.900 | 87.300 | 87.300 | 61 |
| 2026-01-12 | 88.000 | 88.000 | 88.000 | 88.000 | 88.000 | 1 |
| 2026-01-09 | 86.400 | 86.400 | 86.400 | 86.400 | 86.400 | 6 |
| 2026-01-08 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-01-07 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 0 |
| 2026-01-06 | 84.400 | 84.400 | 84.400 | 84.400 | 84.400 | 236 |
| 2026-01-05 | 82.960 | 82.960 | 82.960 | 82.960 | 82.960 | 10 |
| 2026-01-02 | 83.330 | 83.330 | 83.330 | 83.330 | 83.330 | 600 |
| 2025-12-30 | 84.480 | 84.480 | 84.480 | 84.480 | 84.480 | 0 |
| 2025-12-29 | 84.480 | 84.480 | 84.480 | 84.480 | 84.480 | 0 |
| 2025-12-26 | 84.480 | 84.480 | 84.480 | 84.480 | 84.480 | 0 |
| 2025-12-23 | 84.480 | 84.480 | 84.480 | 84.480 | 84.480 | 0 |
| 2025-12-22 | 84.480 | 84.480 | 84.480 | 84.480 | 84.480 | 0 |
| 2025-12-19 | 84.480 | 84.480 | 84.480 | 84.480 | 84.480 | 5 |
| 2025-12-18 | 82.880 | 82.880 | 82.880 | 82.880 | 82.880 | 0 |
| 2025-12-17 | 83.200 | 83.200 | 82.160 | 82.880 | 82.880 | 2,110 |
| 2025-12-16 | 81.360 | 81.360 | 81.360 | 81.360 | 81.360 | 0 |
| 2025-12-15 | 80.960 | 81.360 | 80.960 | 81.360 | 81.360 | 14 |
| 2025-12-12 | 80.640 | 80.640 | 80.640 | 80.640 | 80.640 | 150 |
| 2025-12-11 | 81.040 | 81.040 | 81.040 | 81.040 | 81.040 | 25 |
| 2025-12-10 | 77.090 | 77.090 | 77.090 | 77.090 | 77.090 | 0 |
| 2025-12-09 | 77.090 | 77.090 | 77.090 | 77.090 | 77.090 | 0 |
| 2025-12-08 | 76.650 | 77.090 | 76.650 | 77.090 | 77.090 | 1,240 |
| 2025-12-05 | 75.680 | 75.680 | 75.680 | 75.680 | 75.680 | 11 |
| 2025-12-04 | 68.730 | 68.730 | 68.730 | 68.730 | 68.730 | 0 |
| 2025-12-03 | 68.730 | 68.730 | 68.730 | 68.730 | 68.730 | 0 |
| 2025-12-02 | 68.730 | 68.730 | 68.730 | 68.730 | 68.730 | 0 |
| 2025-12-01 | 68.730 | 68.730 | 68.730 | 68.730 | 68.730 | 0 |
| 2025-11-28 | 68.730 | 68.730 | 68.730 | 68.730 | 68.730 | 0 |
| 2025-11-27 | 72.260 | 72.260 | 68.730 | 68.730 | 68.730 | 3 |
| 2025-11-26 | 70.470 | 70.470 | 70.470 | 70.470 | 70.470 | 1 |
| 2025-11-25 | 66.220 | 66.220 | 66.220 | 66.220 | 66.220 | 0 |
| 2025-11-24 | 65.940 | 66.220 | 65.940 | 66.220 | 66.220 | 2 |
| 2025-11-21 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2025-11-19 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2025-11-18 | 66.000 | 66.000 | 66.000 | 66.000 | 66.000 | 0 |
| 2025-11-17 | 67.270 | 67.270 | 66.000 | 66.000 | 66.000 | 20 |
| 2025-11-14 | 68.810 | 68.810 | 68.810 | 68.810 | 68.810 | 0 |
| 2025-11-13 | 68.810 | 68.810 | 68.810 | 68.810 | 68.810 | 2 |
| 2025-11-12 | 67.410 | 67.620 | 67.410 | 67.620 | 67.620 | 296 |
| 2025-11-11 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 0 |
| 2025-11-10 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 0 |
| 2025-11-07 | 63.700 | 63.700 | 63.700 | 63.700 | 63.700 | 1 |
| 2025-11-06 | 65.250 | 65.250 | 65.250 | 65.250 | 65.250 | 0 |
| 2025-11-05 | 60.390 | 65.280 | 60.390 | 65.250 | 65.250 | 20 |
| 2025-11-04 | 54.990 | 54.990 | 54.990 | 54.990 | 54.990 | 0 |
| 2025-11-03 | 54.990 | 54.990 | 54.990 | 54.990 | 54.990 | 0 |
| 2025-10-31 | 54.100 | 54.990 | 54.100 | 54.990 | 54.990 | 4 |
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.