Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Tsingtao Brewery Company Limited (TSGTY)

Compare

34.25

+1.25

+(3.79%)

At close: March 5 at 12:56:25 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	34.25	34.25	34.25	34.25	34.25	800
Mar 4, 2025	34.00	34.00	34.00	34.00	34.00	200
Mar 3, 2025	32.72	32.72	32.72	32.72	32.72	-
Feb 28, 2025	32.72	32.72	32.72	32.72	32.72	900
Feb 27, 2025	33.46	33.46	33.46	33.46	33.46	1,000
Feb 26, 2025	33.50	33.50	33.50	33.50	33.50	600
Feb 25, 2025	33.04	33.04	33.04	33.04	33.04	-
Feb 24, 2025	33.04	33.04	33.04	33.04	33.04	300
Feb 21, 2025	33.38	33.38	33.38	33.38	33.38	-
Feb 20, 2025	33.38	33.38	33.38	33.38	33.38	200
Feb 19, 2025	32.73	32.73	32.73	32.73	32.73	-
Feb 18, 2025	32.73	32.73	32.73	32.73	32.73	300
Feb 14, 2025	31.88	31.88	31.88	31.88	31.88	-
Feb 13, 2025	31.88	31.88	31.88	31.88	31.88	-
Feb 12, 2025	31.88	31.88	31.88	31.88	31.88	300
Feb 11, 2025	31.15	31.15	31.15	31.15	31.15	1,300
Feb 10, 2025	31.36	31.36	31.36	31.36	31.36	600
Feb 7, 2025	31.88	31.96	31.60	31.65	31.65	1,700
Feb 6, 2025	31.73	31.74	31.73	31.74	31.74	400
Feb 5, 2025	31.47	31.47	31.47	31.47	31.47	1,200
Feb 4, 2025	31.42	31.42	31.42	31.42	31.42	200
Feb 3, 2025	31.20	31.20	31.20	31.20	31.20	-
Jan 31, 2025	31.00	31.20	30.84	31.20	31.20	1,400
Jan 30, 2025	31.01	31.01	31.01	31.01	31.01	-
Jan 29, 2025	31.01	31.01	31.01	31.01	31.01	-
Jan 28, 2025	30.91	31.01	30.91	31.01	31.01	300
Jan 27, 2025	31.26	31.26	31.26	31.26	31.26	300
Jan 24, 2025	32.00	32.20	30.42	30.42	30.42	1,000
Jan 23, 2025	34.50	34.50	34.50	34.50	34.50	-
Jan 22, 2025	34.50	34.50	34.50	34.50	34.50	200
Jan 21, 2025	33.35	33.35	33.35	33.35	33.35	-
Jan 17, 2025	33.35	33.35	33.35	33.35	33.35	-
Jan 16, 2025	33.35	33.35	33.35	33.35	33.35	-
Jan 15, 2025	33.25	33.51	33.25	33.35	33.35	900
Jan 14, 2025	33.40	33.40	33.40	33.40	33.40	600
Jan 13, 2025	31.06	33.25	31.06	33.25	33.25	3,000
Jan 10, 2025	35.19	35.19	35.19	35.19	35.19	600
Jan 8, 2025	34.02	34.02	34.02	34.02	34.02	2,000
Jan 7, 2025	33.84	33.84	33.84	33.84	33.84	900
Jan 6, 2025	36.00	36.00	36.00	36.00	36.00	-
Jan 3, 2025	36.00	36.00	36.00	36.00	36.00	-
Jan 2, 2025	36.00	36.00	36.00	36.00	36.00	-
Dec 31, 2024	36.00	36.00	36.00	36.00	36.00	600
Dec 30, 2024	34.95	34.95	34.95	34.95	34.95	-
Dec 27, 2024	35.26	35.26	34.95	34.95	34.95	200
Dec 26, 2024	35.99	35.99	35.99	35.99	35.99	-
Dec 24, 2024	35.99	35.99	35.99	35.99	35.99	-
Dec 23, 2024	35.00	35.99	34.83	35.99	35.99	1,200
Dec 20, 2024	34.08	34.08	34.08	34.08	34.08	-
Dec 19, 2024	35.08	35.08	34.08	34.08	34.08	1,700
Dec 18, 2024	35.26	35.26	35.26	35.26	35.26	-
Dec 17, 2024	35.26	35.26	35.26	35.26	35.26	300
Dec 16, 2024	36.13	36.13	36.13	36.13	36.13	300
Dec 13, 2024	35.01	35.01	35.01	35.01	35.01	300
Dec 12, 2024	35.93	35.93	35.93	35.93	35.93	300
Dec 11, 2024	33.50	33.50	33.50	33.50	33.50	100
Dec 10, 2024	34.95	34.95	34.95	34.95	34.95	400
Dec 9, 2024	33.25	33.25	33.25	33.25	33.25	-
Dec 6, 2024	33.25	33.25	33.25	33.25	33.25	-
Dec 5, 2024	33.25	33.25	33.25	33.25	33.25	-
Dec 4, 2024	33.30	33.30	33.25	33.25	33.25	1,200
Dec 3, 2024	31.75	31.75	31.70	31.70	31.70	300
Dec 2, 2024	31.43	31.43	31.43	31.43	31.43	-
Nov 29, 2024	31.43	31.43	31.43	31.43	31.43	-
Nov 27, 2024	31.43	31.43	31.43	31.43	31.43	100
Nov 26, 2024	30.50	30.50	30.34	30.34	30.34	1,300
Nov 25, 2024	30.50	30.50	30.50	30.50	30.50	200
Nov 22, 2024	30.25	31.38	30.00	30.00	30.00	4,800
Nov 21, 2024	33.20	33.20	33.20	33.20	33.20	-
Nov 20, 2024	33.20	33.20	33.20	33.20	33.20	200
Nov 19, 2024	32.40	32.40	32.40	32.40	32.40	-
Nov 18, 2024	32.40	32.40	32.40	32.40	32.40	600
Nov 15, 2024	31.50	32.60	31.50	32.60	32.60	3,600
Nov 14, 2024	32.95	32.95	32.00	32.00	32.00	1,800
Nov 13, 2024	33.87	33.87	33.87	33.87	33.87	1,000
Nov 12, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 11, 2024	33.80	33.80	33.80	33.80	33.80	-
Nov 8, 2024	33.95	33.95	33.57	33.80	33.80	2,700
Nov 7, 2024	36.43	36.43	36.43	36.43	36.43	500
Nov 6, 2024	33.63	33.63	33.63	33.63	33.63	300
Nov 5, 2024	32.30	32.30	32.30	32.30	32.30	1,100
Nov 4, 2024	32.01	32.01	32.01	32.01	32.01	-
Nov 1, 2024	32.01	32.01	32.01	32.01	32.01	700
Oct 31, 2024	31.54	31.54	31.54	31.54	31.54	500
Oct 30, 2024	35.99	35.99	35.99	35.99	35.99	-
Oct 29, 2024	35.99	35.99	35.99	35.99	35.99	-
Oct 28, 2024	34.30	35.99	34.30	35.99	35.99	400
Oct 25, 2024	32.82	32.82	32.82	32.82	32.82	-
Oct 24, 2024	32.82	32.82	32.82	32.82	32.82	-
Oct 23, 2024	32.82	32.82	32.82	32.82	32.82	-
Oct 22, 2024	33.78	33.78	32.82	32.82	32.82	1,100
Oct 21, 2024	34.31	34.31	34.31	34.31	34.31	-
Oct 18, 2024	34.31	34.31	34.31	34.31	34.31	-
Oct 17, 2024	34.31	34.31	34.31	34.31	34.31	300
Oct 16, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 15, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 14, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 11, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 10, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 9, 2024	37.00	37.00	37.00	37.00	37.00	300
Oct 8, 2024	42.19	42.19	42.19	42.19	42.19	-
Oct 7, 2024	42.19	42.19	42.19	42.19	42.19	-
Oct 4, 2024	42.19	42.19	42.19	42.19	42.19	300
Oct 3, 2024	42.19	42.19	42.19	42.19	42.19	-
Oct 2, 2024	41.27	42.19	41.27	42.19	42.19	5,200
Oct 1, 2024	37.12	37.12	37.12	37.12	37.12	300
Sep 30, 2024	38.78	38.78	38.06	38.06	38.06	1,000
Sep 27, 2024	34.95	35.00	34.95	35.00	35.00	800
Sep 26, 2024	34.00	34.00	33.60	33.60	33.60	1,500
Sep 25, 2024	27.70	27.70	27.70	27.70	27.70	-
Sep 24, 2024	27.70	27.70	27.70	27.70	27.70	100
Sep 23, 2024	27.59	27.59	27.59	27.59	27.59	400
Sep 20, 2024	25.75	27.34	25.75	27.34	27.34	600
Sep 19, 2024	27.01	27.01	27.01	27.01	27.01	700
Sep 18, 2024	26.27	26.27	26.27	26.27	26.27	-
Sep 17, 2024	26.27	26.27	26.27	26.27	26.27	-
Sep 16, 2024	25.05	26.94	25.05	26.27	26.27	2,600
Sep 13, 2024	26.97	26.97	26.97	26.97	26.97	-
Sep 12, 2024	26.97	26.97	26.97	26.97	26.97	300
Sep 11, 2024	26.97	26.97	26.97	26.97	26.97	800
Sep 10, 2024	26.00	26.60	26.00	26.60	26.60	1,700
Sep 9, 2024	26.60	27.35	26.60	27.35	27.35	1,000
Sep 6, 2024	27.50	27.50	26.95	26.95	26.95	1,100
Sep 5, 2024	26.20	27.49	26.20	26.46	26.46	800
Sep 4, 2024	27.53	27.53	27.40	27.50	27.50	800
Sep 3, 2024	28.00	28.10	28.00	28.09	28.09	1,300
Aug 30, 2024	27.60	27.60	27.11	27.11	27.11	400
Aug 29, 2024	28.50	28.50	28.50	28.50	28.50	300
Aug 28, 2024	28.33	28.33	28.33	28.33	28.33	-
Aug 27, 2024	28.33	28.33	28.33	28.33	28.33	-
Aug 26, 2024	28.47	28.47	28.33	28.33	28.33	400
Aug 23, 2024	27.74	27.74	27.74	27.74	27.74	-
Aug 22, 2024	28.00	28.18	27.73	27.74	27.74	1,100
Aug 21, 2024	29.87	29.87	29.87	29.87	29.87	400
Aug 20, 2024	27.83	27.83	27.83	27.83	27.83	500
Aug 19, 2024	30.30	30.30	30.30	30.30	30.30	100
Aug 16, 2024	30.30	30.30	30.30	30.30	30.30	500
Aug 15, 2024	32.40	32.40	32.40	32.40	32.40	-
Aug 14, 2024	32.40	32.40	32.40	32.40	32.40	-
Aug 13, 2024	32.40	32.40	32.40	32.40	32.40	400
Aug 12, 2024	32.19	32.19	32.19	32.19	32.19	300
Aug 9, 2024	31.13	33.65	30.85	32.19	32.19	3,500
Aug 8, 2024	32.22	32.22	32.22	32.22	32.22	800
Aug 7, 2024	31.96	31.96	31.96	31.96	31.96	-
Aug 6, 2024	31.96	31.96	31.96	31.96	31.96	300
Aug 5, 2024	32.00	32.22	32.00	32.22	32.22	1,100
Aug 2, 2024	31.92	32.00	31.92	32.00	32.00	400
Aug 1, 2024	30.45	30.45	30.45	30.45	30.45	-
Jul 31, 2024	30.45	30.45	30.45	30.45	30.45	-
Jul 30, 2024	30.45	30.45	30.45	30.45	30.45	-
Jul 29, 2024	30.65	30.65	30.45	30.45	30.45	1,000
Jul 26, 2024	31.70	31.70	31.70	31.70	31.70	-
Jul 25, 2024	31.70	31.70	31.70	31.70	31.70	-
Jul 24, 2024	31.70	31.70	31.70	31.70	31.70	-
Jul 23, 2024	31.70	31.70	31.70	31.70	31.70	200
Jul 22, 2024	31.88	31.88	31.88	31.88	31.88	-
Jul 19, 2024	31.88	31.88	31.88	31.88	31.88	-
Jul 18, 2024	31.88	31.88	31.88	31.88	31.88	-
Jul 17, 2024	31.88	31.88	31.88	31.88	31.88	600
Jul 16, 2024	32.21	32.21	32.21	32.21	32.21	6,800
Jul 15, 2024	32.69	32.69	32.69	32.69	32.69	200
Jul 12, 2024	33.24	33.24	32.26	33.10	33.10	700
Jul 11, 2024	32.55	32.89	32.13	32.89	32.89	1,000
Jul 10, 2024	30.28	30.28	29.87	29.87	29.87	500
Jul 9, 2024	30.25	30.25	30.25	30.25	30.25	300
Jul 8, 2024	30.55	30.55	30.25	30.25	30.25	400
Jul 5, 2024	33.22	33.22	33.22	33.22	33.22	-
Jul 3, 2024	1.38 Dividend
Jul 3, 2024	33.22	33.22	33.22	33.22	33.22	-
Jul 2, 2024	33.22	33.22	33.22	33.22	31.84	-
Jul 1, 2024	33.49	33.49	33.22	33.22	31.84	1,600
Jun 28, 2024	33.70	33.70	33.70	33.70	32.30	-
Jun 27, 2024	33.70	33.70	33.70	33.70	32.30	-
Jun 26, 2024	33.70	33.70	33.70	33.70	32.30	300
Jun 25, 2024	33.74	33.74	33.74	33.74	32.34	-
Jun 24, 2024	33.74	33.74	33.74	33.74	32.34	-
Jun 21, 2024	33.74	33.74	33.74	33.74	32.34	100
Jun 20, 2024	34.75	34.75	34.75	34.75	33.31	-
Jun 18, 2024	34.75	34.75	34.75	34.75	33.31	200
Jun 17, 2024	35.44	35.44	35.44	35.44	33.97	-
Jun 14, 2024	35.44	35.44	35.44	35.44	33.97	-
Jun 13, 2024	35.44	35.44	35.44	35.44	33.97	-
Jun 12, 2024	35.44	35.44	35.44	35.44	33.97	100
Jun 11, 2024	35.44	35.44	35.44	35.44	33.97	100
Jun 10, 2024	35.53	35.53	35.53	35.53	34.05	-
Jun 7, 2024	35.53	35.53	35.53	35.53	34.05	100
Jun 6, 2024	36.28	36.28	36.28	36.28	34.77	-
Jun 5, 2024	36.28	36.28	36.28	36.28	34.77	-
Jun 4, 2024	36.28	36.28	36.28	36.28	34.77	200
Jun 3, 2024	36.20	36.20	36.20	36.20	34.70	-
May 31, 2024	36.20	36.20	36.20	36.20	34.70	-
May 30, 2024	35.00	36.20	35.00	36.20	34.70	800
May 29, 2024	40.33	40.33	40.33	40.33	38.65	100
May 28, 2024	40.33	40.33	40.33	40.33	38.65	100
May 24, 2024	40.33	40.33	40.33	40.33	38.65	100
May 23, 2024	40.33	40.33	40.33	40.33	38.65	-
May 22, 2024	40.33	40.33	40.33	40.33	38.65	-
May 21, 2024	40.33	40.33	40.33	40.33	38.65	-
May 20, 2024	40.33	40.33	40.33	40.33	38.65	-
May 17, 2024	40.33	40.33	40.33	40.33	38.65	100
May 16, 2024	38.80	38.80	38.80	38.80	37.19	-
May 15, 2024	38.80	38.80	38.80	38.80	37.19	-
May 14, 2024	38.80	38.80	38.80	38.80	37.19	-
May 13, 2024	38.80	38.80	38.80	38.80	37.19	-
May 10, 2024	38.80	38.80	38.80	38.80	37.19	-
May 9, 2024	38.80	38.80	38.80	38.80	37.19	-
May 8, 2024	38.80	38.80	38.80	38.80	37.19	-
May 7, 2024	38.80	38.80	38.80	38.80	37.19	-
May 6, 2024	38.80	38.80	38.80	38.80	37.19	1,800
May 3, 2024	37.54	38.63	37.54	38.63	37.03	2,700
May 2, 2024	36.48	36.48	36.48	36.48	34.96	-
May 1, 2024	36.48	36.48	36.48	36.48	34.96	-
Apr 30, 2024	35.98	36.48	35.98	36.48	34.96	1,200
Apr 29, 2024	35.35	35.81	35.34	35.34	33.87	1,400
Apr 26, 2024	35.52	35.52	35.52	35.52	34.04	-
Apr 25, 2024	35.52	35.52	35.52	35.52	34.04	-
Apr 24, 2024	35.52	35.52	35.52	35.52	34.04	200
Apr 23, 2024	34.65	34.92	34.65	34.92	33.47	700
Apr 22, 2024	34.48	34.48	34.25	34.25	32.83	500
Apr 19, 2024	32.81	32.81	32.81	32.81	31.45	200
Apr 18, 2024	33.72	33.72	33.72	33.72	32.32	500
Apr 17, 2024	33.14	33.14	33.14	33.14	31.76	600
Apr 16, 2024	31.76	31.88	31.76	31.88	30.56	500
Apr 15, 2024	31.77	31.77	31.77	31.77	30.45	2,200
Apr 12, 2024	32.30	32.30	32.30	32.30	30.96	-
Apr 11, 2024	32.30	32.30	32.30	32.30	30.96	-
Apr 10, 2024	32.30	32.30	32.30	32.30	30.96	3,700
Apr 9, 2024	32.30	32.30	32.30	32.30	30.96	-
Apr 8, 2024	32.38	32.38	32.30	32.30	30.96	500
Apr 5, 2024	32.54	32.77	32.54	32.77	31.41	400
Apr 4, 2024	34.46	34.51	33.93	34.13	32.71	4,300
Apr 3, 2024	33.52	33.67	33.52	33.67	32.27	1,000
Apr 2, 2024	34.63	34.63	34.63	34.63	33.19	-
Apr 1, 2024	34.62	34.64	34.61	34.63	33.19	600
Mar 28, 2024	34.10	34.12	34.10	34.12	32.70	700
Mar 27, 2024	34.00	34.13	33.51	33.60	32.20	1,500
Mar 26, 2024	33.20	34.99	33.20	34.20	32.78	2,300
Mar 25, 2024	34.55	34.55	34.55	34.55	33.11	-
Mar 22, 2024	34.55	34.55	34.55	34.55	33.11	-
Mar 21, 2024	34.55	34.55	34.55	34.55	33.11	-
Mar 20, 2024	34.55	34.55	34.55	34.55	33.11	-
Mar 19, 2024	34.55	34.55	34.55	34.55	33.11	-
Mar 18, 2024	35.50	35.50	34.50	34.55	33.11	1,000
Mar 15, 2024	34.07	34.07	34.07	34.07	32.65	-
Mar 14, 2024	34.07	34.07	34.07	34.07	32.65	900
Mar 13, 2024	35.40	35.40	35.40	35.40	33.93	800
Mar 12, 2024	34.20	34.20	34.20	34.20	32.78	-
Mar 11, 2024	33.05	34.20	33.05	34.20	32.78	500
Mar 8, 2024	32.41	32.41	32.41	32.41	31.06	900
Mar 7, 2024	33.50	33.50	32.53	32.53	31.18	500
Mar 6, 2024	33.50	33.50	33.50	33.50	32.11	-

0291.HK CHINA RES BEER

26.150

+3.16%

1876.HK BUD APAC

8.770

+1.39%

SAM The Boston Beer Company, Inc.

237.66

-0.56%

TAP Molson Coors Beverage Company

59.30

-0.47%

ABEV Ambev S.A.

2.1900

+4.78%

BUD Anheuser-Busch InBev SA/NV

62.23

+1.88%

STZ Constellation Brands, Inc.

174.18

+0.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tsingtao Brewery Company Limited (TSGTY)

Related Tickers