Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	43.520	43.520	43.520	43.520	43.520	0
2025-08-06	43.520	43.520	43.520	43.520	43.520	0
2025-08-05	43.520	43.520	43.520	43.520	43.520	230
2025-08-04	42.670	42.670	42.670	42.670	42.670	0
2025-08-01	42.670	42.670	42.670	42.670	42.670	1
2025-07-31	46.350	46.350	44.530	44.530	44.530	23
2025-07-30	45.900	45.900	45.900	45.900	45.900	0
2025-07-29	45.900	45.900	45.900	45.900	45.900	1
2025-07-28	45.850	46.100	45.850	46.100	46.100	234
2025-07-25	45.800	45.800	45.800	45.800	45.800	2
2025-07-24	44.000	44.000	44.000	44.000	44.000	0
2025-07-23	44.000	44.000	44.000	44.000	44.000	1
2025-07-22	44.000	44.000	44.000	44.000	44.000	0
2025-07-21	44.000	44.000	44.000	44.000	44.000	0
2025-07-18	44.000	44.000	44.000	44.000	44.000	0
2025-07-17	44.000	44.000	44.000	44.000	44.000	0
2025-07-16	44.680	44.680	44.000	44.000	44.000	26
2025-07-15	45.100	45.100	45.100	45.100	45.100	1
2025-07-14	45.950	45.950	45.950	45.950	45.950	0
2025-07-11	45.950	45.950	45.950	45.950	45.950	0
2025-07-10	45.950	45.950	45.950	45.950	45.950	0
2025-07-09	45.950	45.950	45.950	45.950	45.950	0
2025-07-08	45.950	45.950	45.950	45.950	45.950	0
2025-07-07	45.950	45.950	45.950	45.950	45.950	0
2025-07-04	45.950	45.950	45.950	45.950	45.950	0
2025-07-03	45.950	45.950	45.950	45.950	45.950	1
2025-07-02	46.800	46.800	46.800	46.800	46.800	0
2025-07-01	46.800	46.800	46.800	46.800	46.800	0
2025-06-30	46.800	46.800	46.800	46.800	46.800	0
2025-06-27	46.800	46.800	46.800	46.800	46.800	0
2025-06-26	46.800	46.800	46.800	46.800	46.800	2
2025-06-25	46.800	46.800	46.800	46.800	46.800	0
2025-06-24	46.800	46.800	46.800	46.800	46.800	0
2025-06-23	48.350	48.350	46.800	46.800	46.800	5
2025-06-20	48.350	48.350	48.350	48.350	48.350	0
2025-06-18	48.350	48.350	48.350	48.350	48.350	0
2025-06-17	48.350	48.350	48.350	48.350	48.350	0
2025-06-16	48.000	48.350	48.000	48.350	48.350	602
2025-06-13	47.500	47.500	47.500	47.500	47.500	1
2025-06-12	47.470	47.470	47.470	47.470	47.470	2
2025-06-11	49.950	49.950	49.950	49.950	49.950	0
2025-06-10	50.150	50.400	49.950	49.950	49.950	2,010
2025-06-09	47.470	47.470	47.470	47.470	47.470	0
2025-06-06	47.470	47.470	47.470	47.470	47.470	0
2025-06-05	47.470	47.470	47.470	47.470	47.470	0
2025-06-04	47.470	47.470	47.470	47.470	47.470	0
2025-06-03	47.470	47.470	47.470	47.470	47.470	0
2025-06-02	47.470	47.470	47.470	47.470	47.470	1
2025-05-30	50.300	50.300	50.300	50.300	50.300	0
2025-05-29	50.300	50.300	50.300	50.300	50.300	0
2025-05-28	50.300	50.300	50.300	50.300	50.300	0
2025-05-27	50.300	50.300	50.300	50.300	50.300	1
2025-05-26	47.470	47.470	47.470	47.470	47.470	0
2025-05-23	46.890	47.470	46.890	47.470	47.470	3
2025-05-22	47.850	47.850	47.850	47.850	47.850	0
2025-05-21	47.850	47.850	47.850	47.850	47.850	2
2025-05-20	47.850	47.850	47.850	47.850	47.850	1
2025-05-19	48.250	48.250	47.610	47.850	47.850	1,004
2025-05-16	47.750	48.250	47.750	48.250	48.250	1,980
2025-05-15	48.280	48.280	48.280	48.280	48.280	1

← NewerPage 6 of 21 · 1,250 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.