TDH Holdings, Inc. (PETZ) NASDAQ
1.16
-0.04(-3.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.16
-0.04(-3.33%)
Currency In USD
If you invested $1000 in TDH Holdings, Inc. (PETZ) since IPO date, it would be worth $9.05 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $23.11, while $1000 invested 1 year ago would be worth $1,148.51. This corresponds to total returns of -99.1%, -97.69%, 14.85%, respectively, with annualized returns of -41.77%, -52.91%, 14.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1.14 | 1.2 | 1.2 | 1.2 | 1.12 | 53,050 |
| May 29, 2026 | 1.13 | 1.2 | 1.2 | 1.2 | 1.06 | 38,766 |
| May 28, 2026 | 1.1 | 1.16 | 1.16 | 1.16 | 1.07 | 55,199 |
| May 27, 2026 | 1.08 | 1.13 | 1.13 | 1.13 | 1.04 | 52,813 |
| May 26, 2026 | 1.01 | 1.11 | 1.11 | 1.18 | 1.01 | 231,940 |
| May 22, 2026 | 1.09 | 1.12 | 1.12 | 1.12 | 1.02 | 185,611 |
| May 21, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.05 | 559,881 |
| May 20, 2026 | 1.07 | 1.15 | 1.15 | 1.44 | 0.92 | 23.27M |
| May 19, 2026 | 0.92 | 0.81 | 0.81 | 0.95 | 0.81 | 4,548 |
| May 18, 2026 | 0.99 | 0.94 | 0.94 | 0.99 | 0.92 | 236 |
| May 15, 2026 | 0.97 | 0.98 | 0.98 | 0.99 | 0.96 | 1,137 |
| May 14, 2026 | 0.98 | 0.96 | 0.96 | 1 | 0.96 | 1,480 |
| May 13, 2026 | 0.96 | 0.98 | 0.98 | 0.98 | 0.96 | 4,316 |
| May 12, 2026 | 0.98 | 1 | 1 | 1 | 0.98 | 2,848 |
| May 11, 2026 | 0.96 | 0.98 | 0.98 | 1 | 0.96 | 3,073 |
| May 08, 2026 | 0.99 | 0.96 | 0.96 | 0.99 | 0.96 | 10 |
| May 07, 2026 | 0.98 | 0.97 | 0.97 | 0.98 | 0.96 | 3,722 |
| May 06, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1,912 |
| May 05, 2026 | 0.98 | 0.96 | 0.96 | 0.99 | 0.96 | 1,830 |
| May 04, 2026 | 1 | 0.99 | 0.99 | 1 | 0.99 | 3,877 |
| May 01, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1 | 4,549 |
| April 30, 2026 | 1.02 | 1 | 1 | 1.02 | 1 | 3,494 |
| April 29, 2026 | 1.01 | 1 | 1 | 1.01 | 1 | 1,354 |
| April 28, 2026 | 1.03 | 1.01 | 1.01 | 1.03 | 1.01 | 1,475 |
| April 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 791 |
| April 24, 2026 | 1.02 | 1 | 1 | 1.02 | 0.99 | 2,691 |
| April 23, 2026 | 1 | 1.01 | 1.01 | 1.01 | 1 | 1,075 |
| April 22, 2026 | 1.08 | 1.01 | 1.01 | 1.1 | 1.01 | 2,821 |
| April 21, 2026 | 1.11 | 1.02 | 1.02 | 1.11 | 1 | 4,889 |
| April 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.04 | 5,803 |
| April 17, 2026 | 1.08 | 1.04 | 1.04 | 1.08 | 1.04 | 577 |
| April 16, 2026 | 0.95 | 1.02 | 1.02 | 1.02 | 0.95 | 722 |
| April 15, 2026 | 1.06 | 1.09 | 1.09 | 1.09 | 1.06 | 1,506 |
| April 14, 2026 | 1.06 | 1.16 | 1.16 | 1.16 | 1.06 | 8,104 |
| April 13, 2026 | 1.16 | 1.16 | 1.16 | 1.18 | 1.16 | 7,194 |
| April 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | 1,490 |
| April 09, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 914 |
| April 08, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 195 |
| April 07, 2026 | 1.14 | 1.17 | 1.17 | 1.2 | 1.14 | 608 |
| April 06, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 326 |
| April 02, 2026 | 1.2 | 1.15 | 1.15 | 1.22 | 1.15 | 1,008 |
| April 01, 2026 | 1.22 | 1.16 | 1.16 | 1.22 | 1.1 | 9,766 |
| March 31, 2026 | 1.21 | 1.22 | 1.22 | 1.22 | 1.18 | 1,717 |
| March 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2,487 |
| March 27, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.19 | 3,955 |
| March 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.2 | 2,794 |
| March 25, 2026 | 1.23 | 1.19 | 1.24 | 1.25 | 1.17 | 12,331 |
| March 24, 2026 | 1.2 | 1.25 | 1.25 | 1.25 | 1.2 | 507 |
| March 23, 2026 | 1.21 | 1.2 | 1.2 | 1.21 | 1.18 | 678 |
| March 20, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.16 | 4,419 |
| March 19, 2026 | 1.21 | 1.19 | 1.19 | 1.25 | 1.19 | 1,876 |
| March 18, 2026 | 1.14 | 1.24 | 1.24 | 1.27 | 1.13 | 13,352 |
| March 17, 2026 | 1.19 | 1.21 | 1.21 | 1.21 | 1.15 | 3,794 |
| March 16, 2026 | 1.11 | 1.21 | 1.21 | 1.21 | 1.08 | 13,044 |
| March 13, 2026 | 1.11 | 1.15 | 1.15 | 1.2 | 1.11 | 2,154 |
| March 12, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.13 | 4,684 |
| March 11, 2026 | 1.12 | 1.11 | 1.11 | 1.21 | 1.1 | 20,423 |
| March 10, 2026 | 1.1 | 1.15 | 1.15 | 1.17 | 1.1 | 13,327 |
| March 09, 2026 | 1.13 | 1.12 | 1.12 | 1.13 | 1.12 | 1,781 |
| March 06, 2026 | 1.09 | 1.12 | 1.12 | 1.17 | 1.09 | 7,429 |