Tsingtao Brewery Stock Price History, TSGTY Historical Prices

Add to My Stocks
$29.28 $1.13 (3.72%) TSGTY stock closing price Jun 18, 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
2018-06-18 29.28 29.28 29.28 29.28 415 44.36 1.3
2018-06-08 30.41 30.41 30.41 30.41 150 46.08 1.35
2018-06-07 30.6 30.75 30.6 30.75 14,200 46.59 1.37
2018-06-04 0 0 0 30.29 20 - -
2018-06-01 30.29 30.29 30.29 30.29 100 45.89 1.35
2018-05-31 0 0 0 31.38 30 - -
2018-05-30 0 0 0 31.38 34 - -
2018-05-29 31.53 31.53 31.38 31.38 561 47.55 1.39
2018-05-25 0 0 0 30.66 0 - -
2018-05-24 0 0 0 30.66 0 - -
2018-05-23 0 0 0 30.66 0 - -
2018-05-22 0 0 0 30.66 50 - -
2018-05-21 30.66 30.66 30.66 30.66 500 46.45 1.36
2018-05-18 30.74 30.74 30.74 30.74 100 46.58 1.37
2018-05-17 0 0 0 30.88 30 - -
2018-05-16 30.5 30.88 30.5 30.88 1,818 46.79 1.37
2018-05-15 30.28 30.28 30.28 30.28 2,000 45.88 1.35
2018-05-14 0 0 0 29.58 0 - -
2018-05-11 0 0 0 29.58 10 - -
2018-05-10 0 0 0 29.58 0 - -
2018-05-09 0 0 0 29.58 0 - -
2018-05-08 29.23 29.58 29.23 29.58 535 44.82 1.31
2018-05-07 29.2 29.51 29.2 29.51 841 44.71 1.31
2018-05-04 28 28 27.45 27.5 4,046 41.67 1.22
2018-05-03 0 0 0 25.42 0 - -
2018-05-02 0 0 0 25.42 98 - -
2018-05-01 25.42 25.42 25.42 25.42 500 38.52 1.13
2018-04-30 25.69 25.69 25.6 25.6 377 38.79 1.14
2018-04-27 25.48 25.48 24.83 24.83 1,077 37.62 1.1
2018-04-26 25.44 25.44 25.44 25.44 211 38.55 1.13
2018-04-25 25.88 25.96 25.88 25.96 314 39.33 1.15
2018-04-24 26.13 26.13 26.13 26.13 210 39.59 1.16
2018-04-23 25.83 25.83 25.83 25.83 600 39.14 1.15
2018-04-20 0 0 0 27.3 0 - -
2018-04-19 27.3 27.3 26.86 27.3 2,123 - -
2018-04-18 26.88 26.88 26.88 26.88 225 - -
2018-04-17 0 0 0 27.51 0 - -
2018-04-16 27.51 27.51 27.51 27.51 100 - -
2018-04-13 27.96 27.96 27.66 27.66 356 - -
2018-04-12 28.23 28.23 28.23 28.23 1,570 - -
2018-04-11 27.86 27.86 27.74 27.76 1,302 - -
2018-04-10 27.74 27.74 27.74 27.74 750 - -
2018-04-09 27.11 27.55 27.11 27.55 659 - -
2018-04-06 28.34 28.34 27.85 27.85 102 - -
2018-04-05 28.34 28.34 27.85 27.85 1,227 - -
2018-04-04 27.59 27.86 27.59 27.86 1,100 - -
2018-04-03 28.07 28.07 27.75 27.75 1,233 - -
2018-04-02 0 0 0 26.67 0 - -
2018-03-30 0 0 0 26.67 0 - -
2018-03-29 26.67 26.67 26.02 26.67 2,221 - -
2018-03-28 24.88 25.17 24.88 25.17 516 - -
2018-03-27 25.52 25.52 25.52 25.52 106 - -
2018-03-26 26.02 26.02 26.02 26.02 172 - -
2018-03-23 25.48 25.48 25.48 25.48 1,050 - -
2018-03-22 0 0 0 27.09 0 - -
2018-03-21 0 0 0 27.09 0 - -
2018-03-20 27.29 27.29 27.09 27.09 453 - -
2018-03-19 26.21 26.54 26.21 26.38 1,040 - -
2018-03-16 27.07 27.07 27.07 27.07 200 - -
2018-03-15 28.17 28.17 28.17 28.17 217 - -
2018-03-14 0 0 0 28.05 0 - -
2018-03-13 27.88 28.05 27.88 28.05 400 - -
2018-03-12 28.15 28.15 28.15 28.15 1,188 - -
2018-03-09 0 0 0 26.73 0 - -
2018-03-08 0 0 0 26.73 0 - -
2018-03-07 26.72 26.74 26.72 26.73 3,740 - -
2018-03-06 0 0 0 26.95 0 - -
2018-03-05 26.85 26.95 26.85 26.95 505 - -
2018-03-02 26.41 27.46 27.4 27.46 309 - -
2018-03-01 27.22 27.23 27.23 27.23 561 - -
2018-02-28 0 0 0 27.15 0 - -
2018-02-27 27.15 27.15 27.15 27.15 100 - -
2018-02-26 27.03 27.03 27.03 27.03 255 - -
2018-02-23 27.55 27.55 27.08 27.08 6,000 - -
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 - -
2018-02-19 0 0 0 28.53 0 - -
2018-02-16 28.47 28.53 28.45 28.53 1,495 - -
2018-02-15 0 0 0 26.8 0 - -
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 - -
2018-02-07 26.22 26.22 26.22 26.22 194 - -
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 - -
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 Price28.04

Tsingtao Brewery Historical PE ratio: Past 5 years

Max PE Ratio47.55May 29,2018
Min PE Ratio35.87Sep 29,2017
Avg PE Ratio40.23

Tsingtao Brewery Historical PS ratio: Past 5 years

Max PS Ratio1.43Nov 15,2017
Min PS Ratio1.1Apr 27,2018
Avg PS Ratio1.32

TSGTY Industry Peers

Company Price Change (%)
Remy Cointreau (REMYY)14.680 (0%)
Compania Cervecerias Unidas (CCU)24.770.58 (2.29%)
Boston Beer (SAM)287.43.65 (1.25%)
Grupo Modelo-c (GPMCF)00 (0%)
Craft Brew Alliance (BREW)20.850.1 (0.48%)
Big Rock Brewery (BRBMF)4.040 (0%)
Big Rock Brewery (BRBMF)4.040 (0%)

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 $29.28 and traded with a volume of 415 on the last trading day. Looking at Tsingtao Brewery stock history data, the P/S ratio was at a low of 1.1 on Apr 27, 2018.