Tsingtao Brewery Stock Price History, TSGTY Historical Prices

Add to My Stocks
$27.64 $0.77 (2.71%) TSGTY stock closing price Feb 22, 2018 (Closing)

Tsingtao Brewery stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Tsingtao Brewery P/E ratio data for the stock. The Tsingtao Brewery stock price history chart shows that the stock price was at a low of $16.38 on Jun 27, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 27.64 27.64 27.64 27.64 40 - -
2018-02-21 28.69 28.69 28.41 28.41 244 - -
2018-02-20 27.84 27.8 27.8 27.8 478 - -
2018-02-16 28.47 28.53 28.45 28.53 1,495 - -
2018-02-14 26.8 26.8 26.8 26.8 1,189 - -
2018-02-13 26.3 26.72 26.3 26.72 459 - -
2018-02-12 26.19 26.19 26.19 26.19 266 - -
2018-02-09 25.72 25.44 24.76 24.94 504 - -
2018-02-08 25.88 25.88 25.88 25.88 1,000 - -
2018-02-06 26.46 26.57 26.46 26.57 1,452 - -
2018-02-05 26.57 26.57 26.49 26.49 769 - -
2018-02-02 26.94 26.94 26.94 26.94 529 - -
2018-02-01 27.46 27.46 27.25 27.32 472 - -
2018-01-31 27.8 27.97 27.56 27.97 2,930 - -
2018-01-30 27.34 26.87 26.87 26.87 2,004 - -
2018-01-29 27.25 27.44 27.25 27.44 327 - -
2018-01-26 28.5 28.7 28.5 28.7 415 - -
2018-01-25 28.85 28.41 28.41 28.41 11,485 - -
2018-01-24 28.76 28.76 28.76 28.76 335 - -
2018-01-23 28.95 28.95 28.95 28.95 197 - -
2018-01-22 28.78 29.39 28.78 29.39 1,492 - -
2018-01-19 29.65 29.65 29 29.22 2,728 - -
2018-01-18 29.85 29.94 29.85 29.94 447 - -
2018-01-16 30 30.5 30 30 3,088 - -
2018-01-10 29.15 29.15 29.15 29.15 80 - -
2018-01-09 28.76 28.76 28.75 28.75 463 - -
2018-01-05 29.8 29.9 29.53 29.53 2,420 - -
2018-01-04 27.39 27.39 27.2 27.2 583 - -
2018-01-03 26.25 26.25 25.68 25.68 838 - -
2018-01-02 26.31 26.26 25.55 26.26 484 - -
2017-12-29 25.53 25.53 25.53 25.53 676 - -
2017-12-27 25.56 25.56 25.36 25.36 786 - -
2017-12-26 25.85 25.85 25.8 25.8 565 - -
2017-12-22 25.01 25.7 25.01 25.7 887 - -
2017-12-21 23.93 23.93 23.9 23.92 2,850 - -
2017-12-20 25.05 25.05 24.35 24.5 35,948 - -
2017-12-19 24.68 24.68 24.68 24.68 400 - -
2017-12-18 24.89 24.89 24.89 24.89 359 - -
2017-12-14 23.9 24.12 23.9 24.04 1,891 - -
2017-12-13 22.25 22.48 22.25 22.31 22,563 - -
2017-12-12 21.61 21.61 20.96 20.96 334 - -
2017-12-11 21.25 21.25 21.25 21.25 29,566 - -
2017-12-06 21.11 21.11 21.11 21.11 100 - -
2017-12-04 21.57 21.95 21.28 21.28 2,132 - -
2017-12-01 0 0 0 20.08 0 - -
2017-11-30 20.08 20.08 20.08 20.08 263 - -
2017-11-29 21.31 21.31 20.97 20.97 2,110 - -
2017-11-28 0 0 0 21.34 10 - -
2017-11-27 0 0 0 21.34 0 - -
2017-11-24 21.12 21.34 21.12 21.34 3,738 - -
2017-11-23 0 0 0 21.59 0 - -
2017-11-22 21.59 22.14 21.59 21.59 511 - -
2017-11-21 0 0 0 20.93 0 - -
2017-11-20 20.93 20.93 20.93 20.93 204 - -
2017-11-17 20.81 20.81 20.81 20.81 100 39.26 1.4
2017-11-16 21.2 21.25 21.2 21.25 300 40.09 1.43
2017-11-15 21.42 21.42 21.13 21.13 1,304 39.87 1.43
2017-11-14 0 0 0 21.06 0 - -
2017-11-13 0 0 0 21.06 0 - -
2017-11-10 0 0 0 21.06 10 - -
2017-11-09 0 0 0 21.06 66 - -
2017-11-08 21.06 21.06 21.06 21.06 475 39.74 1.42
2017-11-07 21 21 21 21 794 39.62 1.42
2017-11-06 0 0 0 20.63 54 - -
2017-11-03 0 0 0 20.63 0 - -
2017-11-02 0 0 0 20.63 0 - -
2017-11-01 20.63 20.63 20.63 20.63 210 38.93 1.39
2017-10-31 20.6 20.72 20.6 20.72 17,623 39.09 1.4
2017-10-30 20.6 20.6 20.46 20.46 816 38.6 1.38
2017-10-27 20.04 20.04 20.04 20.04 200 37.81 1.35
2017-10-26 0 0 0 19.86 0 - -
2017-10-25 0 0 0 19.86 0 - -
2017-10-24 19.86 19.86 19.86 19.86 200 37.47 1.34
2017-10-23 19.72 19.72 19.72 19.72 600 37.21 1.33
2017-10-20 0 0 0 19.5 0 - -
2017-10-19 19.54 19.56 19.35 19.5 3,402 36.79 1.32
2017-10-18 0 0 0 20.05 0 - -
2017-10-17 19.81 20.12 19.81 20.05 1,070 37.83 1.35
2017-10-16 20.59 20.59 20.59 20.59 133 38.85 1.39
2017-10-13 20.55 20.86 20.55 20.86 3,911 39.36 1.41
2017-10-12 20.05 20.05 19.85 19.85 3,136 37.45 1.34
2017-10-11 20.56 20.56 20.5 20.5 5,000 38.68 1.38
2017-10-10 20.02 20.02 20.02 20.02 300 37.77 1.35
2017-10-09 0 0 0 19.33 20 - -
2017-10-06 19.33 19.33 19.33 19.33 154 36.47 1.3
2017-10-05 19.36 19.36 19.36 19.36 346 36.53 1.31
2017-10-04 0 0 0 19.05 0 - -
2017-10-03 19.11 19.11 19.05 19.05 203 35.94 1.29
2017-10-02 19.2 19.2 19.2 19.2 5,050 36.23 1.3
Get more Data

Tsingtao Brewery Stock History Chart

View TSGTY PE ratio, PS ratio stocks charts and compare with peers.
TSGTY Chart
Note: Compare Tsingtao Brewery stock price history with the index and industry peers.

Tsingtao Brewery Stock Price History: Past 5 years

Max Stock Price55.58Jul 01,2015
Min Stock Price16.38Jun 27,2016
Avg Stock Price28.35

Tsingtao Brewery Historical PE ratio: Past 5 years

Max PE Ratio40.09Nov 16,2017
Min PE Ratio35.87Sep 29,2017
Avg PE Ratio38.05

Tsingtao Brewery Historical PS ratio: Past 5 years

Max PS Ratio1.43Nov 15,2017
Min PS Ratio1.28Sep 29,2017
Avg PS Ratio1.36

TSGTY Industry Peers

Company Price Change (%)
Remy Cointreau (REMYY)13.540.19 (1.42%)
Compania Cervecerias Unidas (CCU)28.630.44 (1.56%)
Boston Beer (SAM)166.926.35 (13.64%)
Grupo Modelo-c (GPMCF)0.010 (0%)
Craft Brew Alliance (BREW)18.050.2 (1.1%)
Big Rock Brewery (BRBMF)4.20.35 (7.69%)
Big Rock Brewery (BRBMF)4.20.35 (7.69%)

We provide Tsingtao Brewery share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Tsingtao Brewery stock analysis. Tsingtao Brewery stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. TSGTY stock closed at $27.64 and traded with a volume of 40 on the last trading day. Looking at Tsingtao Brewery stock history data, the P/S ratio was at a low of 1.28 on Sep 29, 2017.