Teva Pharmaceutical Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 49.050 | 49.050 | 49.050 | 49.050 | 49.050 | 0 |
| 2025-02-11 | 49.050 | 49.050 | 49.050 | 49.050 | 49.050 | 0 |
| 2025-02-10 | 49.550 | 49.550 | 49.050 | 49.050 | 49.050 | 4 |
| 2025-02-07 | 48.330 | 48.500 | 47.990 | 48.500 | 48.500 | 7 |
| 2025-02-06 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 0 |
| 2025-02-05 | 50.550 | 50.550 | 50.550 | 50.550 | 50.550 | 2 |
| 2025-02-04 | 51.100 | 51.100 | 49.500 | 49.500 | 49.500 | 6 |
| 2025-02-03 | 52.000 | 52.000 | 50.800 | 51.900 | 51.900 | 4 |
| 2025-01-31 | 52.380 | 53.000 | 52.380 | 52.600 | 52.600 | 1,525 |
| 2025-01-30 | 53.100 | 53.100 | 51.770 | 52.640 | 52.640 | 106 |
| 2025-01-29 | 63.420 | 63.420 | 63.420 | 63.420 | 63.420 | 0 |
| 2025-01-28 | 64.920 | 64.920 | 63.420 | 63.420 | 63.420 | 3 |
| 2025-01-27 | 64.920 | 64.920 | 64.920 | 64.920 | 64.920 | 0 |
| 2025-01-24 | 64.920 | 64.920 | 64.920 | 64.920 | 64.920 | 4 |
| 2025-01-23 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 7 |
| 2025-01-22 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 20 |
| 2025-01-21 | 66.740 | 66.740 | 66.740 | 66.740 | 66.740 | 1 |
| 2025-01-20 | 67.000 | 67.140 | 66.970 | 67.140 | 67.140 | 184 |
| 2025-01-17 | 66.080 | 66.080 | 66.040 | 66.040 | 66.040 | 12 |
| 2025-01-16 | 66.060 | 66.060 | 66.060 | 66.060 | 66.060 | 0 |
| 2025-01-15 | 64.120 | 66.420 | 64.120 | 66.060 | 66.060 | 76 |
| 2025-01-14 | 59.280 | 68.170 | 59.280 | 63.100 | 63.100 | 88 |
| 2025-01-13 | 64.800 | 64.800 | 64.800 | 64.800 | 64.800 | 1 |
| 2025-01-10 | 66.150 | 66.150 | 64.260 | 64.260 | 64.260 | 102 |
| 2025-01-09 | 66.150 | 66.150 | 66.150 | 66.150 | 66.150 | 0 |
| 2025-01-08 | 66.420 | 66.780 | 66.150 | 66.150 | 66.150 | 442 |
| 2025-01-07 | 65.640 | 65.660 | 65.640 | 65.640 | 65.640 | 946 |
| 2025-01-06 | 65.020 | 65.240 | 64.400 | 64.400 | 64.400 | 56 |
| 2025-01-03 | 69.280 | 69.280 | 69.280 | 69.280 | 69.280 | 0 |
| 2025-01-02 | 69.280 | 69.280 | 69.280 | 69.280 | 69.280 | 0 |
| 2024-12-30 | 69.280 | 69.280 | 69.280 | 69.280 | 69.280 | 70 |
| 2024-12-27 | 70.200 | 70.200 | 70.200 | 70.200 | 70.200 | 60 |
| 2024-12-26 | 70.280 | 70.280 | 69.760 | 69.930 | 69.930 | 9 |
| 2024-12-23 | 66.710 | 66.710 | 66.710 | 66.710 | 66.710 | 0 |
| 2024-12-20 | 64.680 | 66.710 | 64.680 | 66.710 | 66.710 | 12 |
| 2024-12-19 | 67.270 | 67.270 | 65.590 | 65.590 | 65.590 | 7 |
| 2024-12-18 | 66.000 | 68.040 | 66.000 | 68.040 | 68.040 | 12 |
| 2024-12-17 | 60.850 | 63.950 | 60.700 | 63.950 | 63.950 | 2,064 |
| 2024-12-16 | 50.650 | 50.850 | 50.650 | 50.850 | 50.850 | 4 |
| 2024-12-13 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2024-12-12 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2024-12-11 | 53.400 | 53.400 | 53.400 | 53.400 | 53.400 | 0 |
| 2024-12-10 | 53.000 | 53.400 | 53.000 | 53.400 | 53.400 | 2 |
| 2024-12-09 | 53.350 | 53.950 | 53.350 | 53.950 | 53.950 | 5 |
| 2024-12-06 | 53.280 | 53.280 | 53.280 | 53.280 | 53.280 | 0 |
| 2024-12-05 | 53.280 | 53.280 | 53.280 | 53.280 | 53.280 | 43 |
| 2024-12-04 | 54.350 | 54.350 | 53.400 | 53.400 | 53.400 | 2 |
| 2024-12-03 | 50.700 | 50.700 | 50.700 | 50.700 | 50.700 | 0 |
| 2024-12-02 | 50.900 | 51.250 | 50.560 | 50.700 | 50.700 | 46 |
| 2024-11-29 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 0 |
| 2024-11-28 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 0 |
| 2024-11-27 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 0 |
| 2024-11-26 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 0 |
| 2024-11-25 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 0 |
| 2024-11-22 | 49.750 | 49.750 | 49.750 | 49.750 | 49.750 | 4 |
| 2024-11-21 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 0 |
| 2024-11-19 | 47.200 | 47.200 | 47.200 | 47.200 | 47.200 | 2 |
| 2024-11-18 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2024-11-14 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2024-11-13 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 6 |
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.