TDH Holdings, Inc. (PETZ) NASDAQ
1.15
-0.0585(-4.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.15
-0.0585(-4.83%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 05, 2026 | 1.12 | 1.1 | 1.1 | 1.17 | 1.09 | 8,400 |
| March 04, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5,274 |
| March 03, 2026 | 1.12 | 1.11 | 1.11 | 1.15 | 1.09 | 4,287 |
| March 02, 2026 | 1.08 | 1.17 | 1.17 | 1.17 | 1.08 | 6,600 |
| February 27, 2026 | 1.06 | 1.11 | 1.11 | 1.14 | 1.06 | 1,517 |
| February 26, 2026 | 1.05 | 1.04 | 1.04 | 1.05 | 1.04 | 1,343 |
| February 25, 2026 | 1.07 | 1.1 | 1.1 | 1.16 | 1.06 | 4,600 |
| February 24, 2026 | 1.05 | 1.05 | 1.05 | 1.16 | 1.04 | 2,318 |
| February 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 219 |
| February 20, 2026 | 1.14 | 1.14 | 0 | 1.14 | 1.14 | 1 |
| February 19, 2026 | 1.11 | 1.14 | 0 | 1.14 | 1.06 | 3,400 |
| February 18, 2026 | 1.1 | 1.12 | 0 | 1.12 | 1.09 | 8,900 |
| February 17, 2026 | 1.14 | 1.11 | 0 | 1.15 | 1.1 | 1,803 |
| February 13, 2026 | 1.06 | 1.06 | 0 | 1.06 | 1.06 | 300 |
| February 12, 2026 | 1.05 | 1.04 | 0 | 1.08 | 1.04 | 738 |
| February 11, 2026 | 1.07 | 1.12 | 0 | 1.15 | 1.07 | 3,900 |
| February 10, 2026 | 1.07 | 1.07 | 0 | 1.07 | 1.07 | 1,542 |
| February 09, 2026 | 1.12 | 1.07 | 0 | 1.12 | 1.03 | 13,400 |
| February 06, 2026 | 1.04 | 1.09 | 0 | 1.09 | 1.03 | 2,800 |
| February 05, 2026 | 1.04 | 1.06 | 0 | 1.06 | 1.03 | 3,300 |
| February 04, 2026 | 1.11 | 1.03 | 0 | 1.11 | 1.01 | 11,600 |
| February 03, 2026 | 1.12 | 1.13 | 0 | 1.15 | 1.06 | 4,905 |
| February 02, 2026 | 1.11 | 1.19 | 0 | 1.35 | 1.11 | 100,018 |
| January 30, 2026 | 1.16 | 1.2 | 0 | 1.2 | 1.15 | 13,047 |
| January 29, 2026 | 1.11 | 1.17 | 0 | 1.18 | 1.11 | 16,235 |
| January 28, 2026 | 1.14 | 1.15 | 0 | 1.15 | 1.1 | 5,102 |
| January 27, 2026 | 1.14 | 1.18 | 0 | 1.2 | 1.1 | 23,904 |
| January 26, 2026 | 1.12 | 1.14 | 0 | 1.17 | 1.08 | 20,000 |
| January 23, 2026 | 1.12 | 1.13 | 0 | 1.16 | 1.04 | 31,400 |
| January 22, 2026 | 1.15 | 1.1 | 0 | 1.15 | 1.06 | 7,046 |
| January 21, 2026 | 1.05 | 1.1 | 0 | 1.12 | 1.05 | 25,719 |
| January 20, 2026 | 1.02 | 1.08 | 0 | 1.13 | 1.02 | 41,200 |
| January 16, 2026 | 1.08 | 1.07 | 0 | 1.1 | 1.02 | 8,403 |
| January 15, 2026 | 1.05 | 1.07 | 0 | 1.13 | 1.04 | 17,632 |
| January 14, 2026 | 0.99 | 1.06 | 0 | 1.07 | 0.99 | 9,945 |
| January 13, 2026 | 1.04 | 1.04 | 0 | 1.07 | 1.02 | 10,303 |
| January 12, 2026 | 0.98 | 1.04 | 0 | 1.06 | 0.98 | 14,142 |
| January 09, 2026 | 1 | 1.02 | 0 | 1.05 | 1 | 11,700 |
| January 08, 2026 | 1 | 1.03 | 0 | 1.04 | 1 | 24,627 |
| January 07, 2026 | 0.97 | 0.99 | 0 | 1.02 | 0.95 | 9,778 |
| January 06, 2026 | 0.99 | 1 | 0 | 1 | 0.95 | 13,600 |
| January 05, 2026 | 0.97 | 0.95 | 0 | 0.98 | 0.93 | 7,600 |
| January 02, 2026 | 1.03 | 0.94 | 0 | 1.03 | 0.91 | 6,800 |
| December 31, 2025 | 0.92 | 0.91 | 0 | 0.95 | 0.9 | 4,903 |
| December 30, 2025 | 0.94 | 0.92 | 0 | 0.94 | 0.92 | 6,703 |
| December 29, 2025 | 0.97 | 0.94 | 0 | 0.98 | 0.93 | 18,123 |
| December 26, 2025 | 0.98 | 0.98 | 0 | 1.03 | 0.98 | 4,569 |
| December 24, 2025 | 0.95 | 0.95 | 0 | 0.95 | 0.95 | 148 |
| December 23, 2025 | 0.99 | 1.01 | 0 | 1.02 | 0.95 | 4,200 |
| December 22, 2025 | 0.99 | 1 | 0 | 1.05 | 0.92 | 42,648 |
| December 19, 2025 | 1.01 | 0.99 | 0 | 1.03 | 0.99 | 6,415 |
| December 18, 2025 | 1 | 1.01 | 0 | 1.03 | 1 | 3,525 |
| December 17, 2025 | 1 | 1.03 | 0 | 1.04 | 1 | 8,827 |
| December 16, 2025 | 0.99 | 1.04 | 0 | 1.04 | 0.99 | 5,100 |