Teva Pharmaceutical Industries Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 50.300 | 50.300 | 49.550 | 49.550 | 49.550 | 5 |
| 2024-11-11 | 50.450 | 50.450 | 50.100 | 50.100 | 50.100 | 2 |
| 2024-11-08 | 54.100 | 54.100 | 54.100 | 54.100 | 54.100 | 0 |
| 2024-11-07 | 54.100 | 54.100 | 54.100 | 54.100 | 54.100 | 0 |
| 2024-11-06 | 54.100 | 54.100 | 54.100 | 54.100 | 54.100 | 0 |
| 2024-11-05 | 54.100 | 54.100 | 54.100 | 54.100 | 54.100 | 5 |
| 2024-11-04 | 54.350 | 54.400 | 53.900 | 53.900 | 53.900 | 15 |
| 2024-11-01 | 50.770 | 54.350 | 50.770 | 54.350 | 54.350 | 28 |
| 2024-10-31 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-10-30 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-10-29 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-10-28 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-10-25 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-10-24 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-10-23 | 51.800 | 51.800 | 51.800 | 51.800 | 51.800 | 0 |
| 2024-10-22 | 52.350 | 52.350 | 51.300 | 51.800 | 51.800 | 613 |
| 2024-10-21 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 0 |
| 2024-10-18 | 51.150 | 51.150 | 51.150 | 51.150 | 51.150 | 400 |
| 2024-10-17 | 51.250 | 51.250 | 51.250 | 51.250 | 51.250 | 1 |
| 2024-10-16 | 51.750 | 52.250 | 51.150 | 51.150 | 51.150 | 47 |
| 2024-10-15 | 50.450 | 50.450 | 50.150 | 50.150 | 50.150 | 41 |
| 2024-10-14 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2024-10-11 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 0 |
| 2024-10-10 | 48.750 | 48.750 | 48.750 | 48.750 | 48.750 | 3 |
| 2024-10-09 | 48.300 | 48.300 | 48.300 | 48.300 | 48.300 | 0 |
| 2024-10-08 | 48.300 | 48.300 | 48.300 | 48.300 | 48.300 | 1 |
| 2024-10-07 | 46.890 | 47.850 | 46.890 | 47.850 | 47.850 | 203 |
| 2024-10-04 | 47.850 | 47.850 | 47.850 | 47.850 | 47.850 | 0 |
| 2024-10-03 | 47.850 | 47.850 | 47.850 | 47.850 | 47.850 | 0 |
| 2024-10-02 | 47.850 | 47.850 | 47.850 | 47.850 | 47.850 | 1 |
| 2024-10-01 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 2 |
| 2024-09-30 | 48.370 | 48.370 | 48.370 | 48.370 | 48.370 | 3 |
| 2024-09-27 | 47.540 | 47.550 | 47.540 | 47.550 | 47.550 | 1,532 |
| 2024-09-26 | 48.050 | 48.050 | 48.050 | 48.050 | 48.050 | 400 |
| 2024-09-25 | 48.800 | 48.800 | 48.800 | 48.800 | 48.800 | 1 |
| 2024-09-24 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 2 |
| 2024-09-23 | 48.470 | 48.470 | 48.470 | 48.470 | 48.470 | 0 |
| 2024-09-20 | 48.470 | 48.470 | 48.470 | 48.470 | 48.470 | 0 |
| 2024-09-19 | 48.470 | 48.470 | 48.470 | 48.470 | 48.470 | 0 |
| 2024-09-18 | 48.470 | 48.470 | 48.470 | 48.470 | 48.470 | 1 |
| 2024-09-17 | 50.450 | 50.450 | 50.450 | 50.450 | 50.450 | 0 |
| 2024-09-16 | 50.450 | 50.450 | 50.450 | 50.450 | 50.450 | 10 |
| 2024-09-13 | 49.400 | 49.400 | 49.400 | 49.400 | 49.400 | 0 |
| 2024-09-12 | 49.400 | 49.400 | 49.400 | 49.400 | 49.400 | 0 |
| 2024-09-11 | 49.200 | 49.400 | 49.200 | 49.400 | 49.400 | 384 |
| 2024-09-10 | 49.000 | 49.000 | 48.980 | 48.980 | 48.980 | 4,000 |
| 2024-09-09 | 51.090 | 51.090 | 51.090 | 51.090 | 51.090 | 0 |
| 2024-09-06 | 51.150 | 51.550 | 50.950 | 51.090 | 51.090 | 10,500 |
| 2024-09-05 | 53.450 | 53.450 | 53.450 | 53.450 | 53.450 | 14 |
| 2024-09-04 | 52.350 | 53.350 | 52.350 | 53.350 | 53.350 | 485 |
| 2024-09-03 | 49.580 | 52.650 | 49.580 | 52.350 | 52.350 | 1,024 |
| 2024-09-02 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-08-30 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-08-29 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-08-28 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-08-27 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-08-26 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-08-23 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 0 |
| 2024-08-22 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 1 |
| 2024-08-21 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 1,415 |
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.