Teva Pharmaceutical Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2025-10-29 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2025-10-28 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2025-10-27 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2025-10-24 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2025-10-23 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 0 |
| 2025-10-22 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 1 |
| 2025-10-21 | 51.850 | 52.370 | 51.850 | 52.370 | 52.370 | 1 |
| 2025-10-20 | 51.850 | 51.850 | 51.850 | 51.850 | 51.850 | 9 |
| 2025-10-17 | 52.100 | 52.100 | 52.100 | 52.100 | 52.100 | 1 |
| 2025-10-16 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 0 |
| 2025-10-15 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 0 |
| 2025-10-14 | 54.900 | 54.900 | 54.900 | 54.900 | 54.900 | 0 |
| 2025-10-13 | 54.960 | 54.960 | 54.900 | 54.900 | 54.900 | 17 |
| 2025-10-10 | 53.610 | 53.610 | 53.610 | 53.610 | 53.610 | 15 |
| 2025-10-09 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 0 |
| 2025-10-08 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 0 |
| 2025-10-07 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 0 |
| 2025-10-06 | 53.600 | 53.600 | 52.900 | 52.900 | 52.900 | 11 |
| 2025-10-03 | 53.600 | 53.600 | 53.600 | 53.600 | 53.600 | 0 |
| 2025-10-02 | 53.500 | 53.600 | 53.500 | 53.600 | 53.600 | 5 |
| 2025-10-01 | 54.200 | 54.200 | 54.200 | 54.200 | 54.200 | 20 |
| 2025-09-30 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 0 |
| 2025-09-29 | 50.500 | 50.550 | 50.500 | 50.550 | 50.550 | 2 |
| 2025-09-26 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-25 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 0 |
| 2025-09-24 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 1 |
| 2025-09-23 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 7 |
| 2025-09-22 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 1 |
| 2025-09-19 | 50.350 | 50.350 | 50.350 | 50.350 | 50.350 | 0 |
| 2025-09-18 | 50.350 | 50.350 | 50.350 | 50.350 | 50.350 | 2 |
| 2025-09-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-09-16 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 3 |
| 2025-09-15 | 52.900 | 52.900 | 52.900 | 52.900 | 52.900 | 0 |
| 2025-09-12 | 52.800 | 52.900 | 52.800 | 52.900 | 52.900 | 100 |
| 2025-09-11 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-09-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-09-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-09-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2025-09-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 2,100 |
| 2025-09-04 | 51.210 | 51.210 | 51.210 | 51.210 | 51.210 | 0 |
| 2025-09-03 | 51.210 | 51.210 | 51.210 | 51.210 | 51.210 | 2 |
| 2025-09-02 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 0 |
| 2025-09-01 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 0 |
| 2025-08-29 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 0 |
| 2025-08-28 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 0 |
| 2025-08-27 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 0 |
| 2025-08-26 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 0 |
| 2025-08-25 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 0 |
| 2025-08-22 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 1 |
| 2025-08-21 | 49.050 | 50.350 | 49.050 | 50.350 | 50.350 | 4 |
| 2025-08-20 | 47.900 | 47.900 | 47.900 | 47.900 | 47.900 | 1 |
| 2025-08-19 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-08-18 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2025-08-15 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 3 |
| 2025-08-14 | 47.800 | 47.850 | 47.800 | 47.850 | 47.850 | 54 |
| 2025-08-13 | 46.150 | 46.250 | 46.150 | 46.250 | 46.250 | 2,660 |
| 2025-08-12 | 43.520 | 43.520 | 43.520 | 43.520 | 43.520 | 0 |
| 2025-08-11 | 43.520 | 43.520 | 43.520 | 43.520 | 43.520 | 0 |
| 2025-08-08 | 43.520 | 43.520 | 43.520 | 43.520 | 43.520 | 0 |
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.