Tianli Agritech Stock Price History (NASDAQ:ABAC)

Add to My Stocks
$3.07 $0.14 (4.36%) ABAC stock closing price Dec 02, 2016 (Closing)

View and download Tianli Agritech stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Tianli Agritech P/E ratio, and PS ratio. The Tianli Agritech stock price history chart shows that the stock price was at a low of 1.8 on 13 Sep, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-023.253.253.013.073195361.400.70
2016-12-013.203.412.953.21675464.200.73
2016-11-303.273.273.113.11634562.200.70
2016-11-293.113.283.023.211236464.200.73
2016-11-253.083.503.083.236994464.600.73
2016-11-232.613.152.603.144557062.800.71
2016-11-222.682.692.592.59517251.800.59
2016-11-212.772.772.552.712436454.200.61
2016-11-182.752.942.752.803233956.000.63
2016-11-172.712.972.402.885182457.600.65
2016-11-162.882.882.702.832381456.600.64
2016-11-152.852.902.852.861070357.200.65
2016-11-142.852.942.852.86349257.200.65
2016-11-112.702.902.702.861394357.200.65
2016-11-102.682.822.682.79377895.370.60
2016-11-092.712.752.712.7576235.290.60
2016-11-082.702.972.692.7578155.290.60
2016-11-072.692.782.692.70206705.190.59
2016-11-042.702.742.662.7459935.260.59
2016-11-032.722.722.652.6565335.100.57
2016-11-022.742.742.622.6251085.040.57
2016-11-012.752.752.712.7233225.230.59
2016-10-312.782.782.592.6852915.150.58
2016-10-282.672.802.582.76133925.310.60
2016-10-272.832.842.562.72126035.240.59
2016-10-262.352.842.322.80277375.390.61
2016-10-252.242.412.182.35327164.520.51
2016-10-242.302.302.272.2789534.370.49
2016-10-212.302.302.272.2980814.400.50
2016-10-202.272.352.252.2666504.350.49
2016-10-192.092.341.932.22317704.270.48
2016-10-182.002.072.002.0730823.980.45
2016-10-172.102.102.082.0819614.000.45
2016-10-142.132.172.102.1064624.040.46
2016-10-132.062.162.012.08128294.000.45
2016-10-122.022.192.022.16168294.150.47
2016-10-112.022.082.012.0849273.990.45
2016-10-102.062.062.022.0275933.890.44
2016-10-072.042.102.042.097064.020.45
2016-10-062.092.152.022.1131934.060.46
2016-10-052.102.132.042.13102704.100.46
2016-10-042.142.142.012.1387914.100.46
2016-10-031.962.071.862.01216883.870.44
2016-09-302.032.171.881.94327823.730.42
2016-09-292.012.011.931.99222163.830.43
2016-09-282.052.151.962.07197663.980.45
2016-09-272.152.202.052.09120994.020.45
2016-09-262.132.132.022.1099334.040.46
2016-09-232.272.282.072.09142064.020.45
2016-09-222.322.322.202.24122774.310.49
2016-09-212.252.332.212.29147694.400.50
2016-09-202.242.392.202.23154984.290.48
2016-09-192.182.392.182.25335134.330.49
2016-09-162.182.232.122.18220474.180.47
2016-09-152.242.312.112.15286434.140.47
2016-09-141.802.491.752.241271114.300.48
2016-09-131.861.861.711.80228713.460.39
2016-09-122.092.091.511.86713483.580.40
2016-09-092.222.761.622.03535503.900.44
2016-09-082.442.442.402.44102664.690.53
2016-09-072.522.632.442.4964144.790.54
2016-09-062.702.702.522.6451955.080.57
2016-09-022.803.002.242.65531435.090.57
2016-09-012.963.072.762.9287185.620.63
2016-08-313.083.122.923.1228036.000.68
2016-08-303.193.192.923.0872085.920.67
2016-08-293.203.203.043.0472715.850.66
2016-08-263.343.343.113.20157806.150.69
2016-08-253.103.403.003.24407246.220.70
2016-08-243.243.242.813.00226995.770.65
2016-08-233.203.563.163.24285046.230.70
2016-08-222.933.162.933.1634246.080.68
2016-08-192.883.162.883.1617126.080.68
2016-08-183.123.362.883.0962735.940.67
2016-08-173.643.723.003.12198686.000.68
2016-08-163.403.683.003.14448046.050.68
2016-08-153.523.893.043.40235506.540.74
2016-08-122.743.522.743.52362666.770.76
2016-08-112.803.002.642.6863004.790.59
2016-08-102.642.842.642.8033525.000.61
2016-08-092.732.762.602.74345174.890.60
2016-08-082.562.782.562.76103314.930.60
2016-08-052.352.882.252.84734445.070.62
2016-08-042.362.682.362.40184054.290.52
2016-08-032.762.762.362.6081704.640.57
2016-08-022.752.752.442.6453094.710.58
2016-08-012.882.882.562.6473494.710.58
2016-07-292.763.002.642.9288245.210.64
2016-07-282.902.902.762.8837155.140.63
Get more Data

Tianli Agritech Stock Chart

View ABAC PE ratio, PS ratio stocks charts and compare with peers.
ABAC Chart
Note: Compare Tianli Agritech stock price history with the index and industry peers.

Tianli Agritech Historical Prices: Past 5 years

Max Stock Price 9.76 Dec 10,2013
Min Stock Price 1.8 Sep 13,2016
Avg Stock Price 5.05

Tianli Agritech Historical PE ratio: Past 5 years

Max PE Ratio 64.6 Nov 25,2016
Min PE Ratio 1.12 Aug 01,2012
Avg PE Ratio 9.48

Tianli Agritech Historical PS ratio: Past 5 years

Max PS Ratio 1.59 Apr 06,2015
Min PS Ratio 0.23 Aug 01,2012
Avg PS Ratio 0.66

ABAC Industry Peers

Company Price Change (%)
Yongye (YONG)7.050 (0%)
Arcadia Biosciences (RKDA)1.130 (0%)
Sino Agroo Food (SIAF)4.510.76 (20.27%)
Industrias Bachoco (IBA)46.270.51 (1.11%)
Pingtan Marine Enterprise (PME)1.450.02 (1.36%)
Sanderson Farms (SAFM)81.960.87 (1.07%)
Calavo Growers (CVGW)53.850.2 (0.37%)

Tianli Agritech historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Tianli Agritech stock analysis. The price and volume changes on a daily basis is provided in the Tianli Agritech stock price history. The daily volume changes indicate the investor interest in the stock.   ABAC closed at 3.07 and traded with a volume of 31953 on the last trading day. Looking at Tianli Agritech stock market history data, the P/S ratio was at a low of 0.23 on 07 Jun, 2013. .