Teva Pharmaceutical Industries Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	47.700	47.700	47.210	47.210	47.210	5
2025-05-13	51.050	51.050	51.050	51.050	51.050	0
2025-05-12	53.350	53.350	50.900	51.050	51.050	6
2025-05-09	44.360	44.360	44.360	44.360	44.360	0
2025-05-08	44.360	44.360	44.360	44.360	44.360	0
2025-05-07	44.360	44.360	44.360	44.360	44.360	0
2025-05-06	44.360	44.360	44.360	44.360	44.360	0
2025-05-05	44.360	44.360	44.360	44.360	44.360	0
2025-05-02	44.360	44.360	44.360	44.360	44.360	2
2025-04-30	42.670	42.670	42.670	42.670	42.670	0
2025-04-29	42.670	42.670	42.670	42.670	42.670	500
2025-04-28	42.290	42.290	42.290	42.290	42.290	0
2025-04-25	42.290	42.290	42.290	42.290	42.290	0
2025-04-24	42.290	42.290	42.290	42.290	42.290	0
2025-04-23	42.290	42.290	42.290	42.290	42.290	0
2025-04-22	42.290	42.290	42.290	42.290	42.290	0
2025-04-17	42.290	42.290	42.290	42.290	42.290	0
2025-04-16	42.290	42.290	42.290	42.290	42.290	0
2025-04-15	42.290	42.290	42.290	42.290	42.290	0
2025-04-14	42.290	42.290	42.290	42.290	42.290	0
2025-04-11	42.290	42.290	42.290	42.290	42.290	0
2025-04-10	42.290	42.290	42.290	42.290	42.290	0
2025-04-09	42.290	42.290	42.290	42.290	42.290	0
2025-04-08	42.290	42.290	42.290	42.290	42.290	1,000
2025-04-07	40.920	40.920	40.640	40.640	40.640	20
2025-04-04	41.000	41.000	39.300	40.410	40.410	1,230
2025-04-03	42.160	42.160	42.160	42.160	42.160	10
2025-04-02	43.480	43.480	43.480	43.480	43.480	20
2025-04-01	43.800	43.800	43.800	43.800	43.800	2
2025-03-31	44.450	44.450	44.450	44.450	44.450	0
2025-03-28	45.000	45.000	44.450	44.450	44.450	40
2025-03-27	46.250	46.250	46.250	46.250	46.250	0
2025-03-26	46.250	46.250	46.250	46.250	46.250	0
2025-03-25	46.250	46.250	46.250	46.250	46.250	0
2025-03-24	45.950	46.250	45.950	46.250	46.250	501
2025-03-21	43.950	43.950	43.950	43.950	43.950	0
2025-03-20	43.950	43.950	43.950	43.950	43.950	0
2025-03-19	43.950	43.950	43.950	43.950	43.950	0
2025-03-18	43.950	43.950	43.950	43.950	43.950	0
2025-03-17	43.950	43.950	43.950	43.950	43.950	0
2025-03-14	43.950	43.950	43.950	43.950	43.950	0
2025-03-13	43.950	43.950	43.950	43.950	43.950	0
2025-03-12	43.950	43.950	43.950	43.950	43.950	0
2025-03-11	43.950	43.950	43.950	43.950	43.950	0
2025-03-10	43.950	43.950	43.950	43.950	43.950	0
2025-03-07	43.950	43.950	43.950	43.950	43.950	0
2025-03-06	43.950	43.950	43.950	43.950	43.950	1,130
2025-03-05	47.220	47.220	47.220	47.220	47.220	0
2025-02-28	47.220	47.220	47.220	47.220	47.220	3
2025-02-27	47.700	47.700	47.700	47.700	47.700	0
2025-02-26	47.700	47.700	47.700	47.700	47.700	0
2025-02-25	48.300	48.300	46.920	47.700	47.700	1,043
2025-02-24	46.400	46.400	46.400	46.400	46.400	0
2025-02-21	46.400	46.400	46.400	46.400	46.400	0
2025-02-20	46.400	46.400	46.400	46.400	46.400	0
2025-02-19	46.400	46.400	46.400	46.400	46.400	0
2025-02-18	49.560	49.750	46.400	46.400	46.400	3,890
2025-02-17	47.660	47.660	47.660	47.660	47.660	0
2025-02-14	47.660	47.660	47.660	47.660	47.660	0
2025-02-13	47.660	47.660	47.660	47.660	47.660	35

← NewerPage 7 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.