TDH Holdings, Inc. PETZ
NASDAQ · United States · Consumer Non-Durables
$1.28-0.02 (-1.54%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.28 | -1.54% | $1.31 | $1.32 | $1.28 | 12.12K |
| 2026-09-30 | $1.30 | -3.70% | $1.30 | $1.30 | $1.30 | 1.10K |
| 2026-09-29 | $1.35 | -2.88% | $1.29 | $1.35 | $1.29 | 22.70K |
| 2026-09-28 | $1.39 | +2.96% | $1.37 | $1.39 | $1.36 | 3.20K |
| 2026-09-25 | $1.35 | -1.10% | $1.37 | $1.37 | $1.35 | 1.20K |
| 2026-09-24 | $1.37 | +1.87% | $1.33 | $1.41 | $1.33 | 14.00K |
| 2026-09-23 | $1.34 | -0.74% | $1.34 | $1.38 | $1.32 | 16.60K |
| 2026-09-22 | $1.35 | +0.75% | $1.34 | $1.41 | $1.34 | 18.70K |
| 2026-09-21 | $1.34 | +2.29% | $1.35 | $1.39 | $1.33 | 15.40K |
| 2026-09-18 | $1.31 | -5.76% | $1.33 | $1.38 | $1.31 | 3.10K |
| 2026-09-17 | $1.39 | -1.42% | $1.38 | $1.39 | $1.35 | 2.40K |
| 2026-09-16 | $1.41 | +2.92% | $1.33 | $1.41 | $1.33 | 5.40K |
| 2026-09-15 | $1.37 | +3.01% | $1.33 | $1.39 | $1.31 | 7.30K |
| 2026-09-14 | $1.33 | -5.67% | $1.31 | $1.38 | $1.31 | 5.60K |
| 2026-09-11 | $1.41 | +2.17% | $1.43 | $1.45 | $1.33 | 13.80K |
| 2026-09-10 | $1.38 | +2.22% | $1.36 | $1.38 | $1.30 | 22.90K |
| 2026-09-09 | $1.35 | +7.14% | $1.30 | $1.39 | $1.29 | 18.70K |
| 2026-09-08 | $1.26 | -11.27% | $1.33 | $1.39 | $1.26 | 108.50K |
| 2026-09-04 | $1.42 | -6.58% | $1.47 | $1.51 | $1.42 | 48.90K |
| 2026-09-03 | $1.52 | -5.00% | $1.52 | $1.69 | $1.51 | 90.20K |
| 2026-09-02 | $1.60 | +8.11% | $1.50 | $1.67 | $1.43 | 496.00K |
| 2026-09-01 | $1.48 | +28.70% | $1.35 | $1.80 | $1.26 | 11.64M |
| 2026-08-31 | $1.15 | -3.36% | $1.20 | $1.20 | $1.13 | 9.76M |
| 2026-08-28 | $1.19 | -4.80% | $1.19 | $1.33 | $1.18 | 4.30K |
| 2026-08-27 | $1.25 | +1.63% | $1.23 | $1.29 | $1.21 | 7.40K |
| 2026-08-26 | $1.23 | +2.50% | $1.19 | $1.23 | $1.14 | 4.80K |
| 2026-08-25 | $1.20 | -1.23% | $1.17 | $1.20 | $1.16 | 3.30K |
| 2026-08-24 | $1.22 | +0.41% | $1.21 | $1.22 | $1.21 | 2.50K |
| 2026-08-21 | $1.21 | -2.42% | $1.23 | $1.24 | $1.19 | 10.00K |
| 2026-08-20 | $1.24 | +4.20% | $1.19 | $1.24 | $1.19 | 11.80K |
| 2026-08-19 | $1.19 | +3.48% | $1.16 | $1.26 | $1.16 | 25.30K |
| 2026-08-18 | $1.15 | -15.44% | $1.25 | $1.25 | $1.12 | 41.20K |
| 2026-08-17 | $1.36 | -1.45% | $1.43 | $1.43 | $1.29 | 134.20K |
| 2026-08-14 | $1.38 | -8.00% | $1.36 | $1.48 | $1.34 | 31.10K |
| 2026-08-13 | $1.50 | -1.32% | $1.42 | $1.50 | $1.41 | 30.30K |
| 2026-08-12 | $1.52 | -1.30% | $1.42 | $1.54 | $1.32 | 234.10K |
| 2026-08-11 | $1.54 | -8.88% | $1.62 | $1.65 | $1.34 | 518.00K |
| 2026-08-10 | $1.69 | +6.62% | $1.47 | $1.70 | $1.46 | 108.20K |
| 2026-08-07 | $1.59 | +3.59% | $1.59 | $1.66 | $1.49 | 32.90K |
| 2026-08-06 | $1.53 | +27.50% | $1.19 | $1.70 | $1.19 | 344.20K |
| 2026-08-05 | $1.20 | +2.56% | $1.25 | $1.29 | $1.20 | 3.20K |
| 2026-08-04 | $1.17 | -3.70% | $1.18 | $1.18 | $1.16 | 4.60K |
| 2026-08-03 | $1.22 | +2.97% | $1.13 | $1.33 | $1.13 | 2.60K |
| 2026-07-31 | $1.18 | 0.00% | $1.22 | $1.35 | $1.18 | 6.90K |
| 2026-07-30 | $1.18 | +1.72% | $1.19 | $1.24 | $1.18 | 4.30K |
| 2026-07-29 | $1.16 | -4.13% | $1.21 | $1.22 | $1.16 | 3.60K |
| 2026-07-28 | $1.21 | +6.14% | $1.24 | $1.25 | $1.20 | 2.10K |
| 2026-07-27 | $1.14 | -3.39% | $1.24 | $1.25 | $1.13 | 13.10K |
| 2026-07-24 | $1.18 | -12.92% | $1.28 | $1.35 | $1.17 | 14.00K |
| 2026-07-23 | $1.36 | +12.92% | $1.22 | $1.41 | $1.19 | 240.10K |
| 2026-07-22 | $1.20 | +2.56% | $1.14 | $1.20 | $1.10 | 2.80K |
| 2026-07-21 | $1.17 | +6.36% | $1.11 | $1.17 | $1.11 | 1.10K |
| 2026-07-20 | $1.10 | -2.65% | $1.10 | $1.18 | $1.10 | 3.20K |
| 2026-07-17 | $1.13 | +4.63% | $1.09 | $1.15 | $1.09 | 2.30K |
| 2026-07-16 | $1.08 | -3.57% | $1.19 | $1.19 | $1.08 | 1.30K |
| 2026-07-15 | $1.12 | 0.00% | $1.10 | $1.17 | $1.10 | 41.70K |
| 2026-07-14 | $1.12 | -4.27% | $1.18 | $1.21 | $1.12 | 3.10K |
| 2026-07-13 | $1.17 | +8.33% | $1.18 | $1.24 | $1.12 | 6.00K |
| 2026-07-10 | $1.08 | -3.57% | $1.09 | $1.09 | $1.08 | 4.70K |
| 2026-07-09 | $1.12 | +1.82% | $1.10 | $1.26 | $1.09 | 41.70K |
| 2026-07-08 | $1.10 | -9.09% | $1.17 | $1.20 | $1.10 | 12.00K |
| 2026-07-07 | $1.21 | 0.00% | $1.20 | $1.21 | $1.16 | 13.50K |
| 2026-07-06 | $1.21 | -2.42% | $1.32 | $1.32 | $1.21 | 10.80K |
| 2026-07-02 | $1.24 | -4.62% | $1.26 | $1.27 | $1.24 | 2.00K |
| 2026-07-01 | $1.30 | +3.17% | $1.26 | $1.30 | $1.25 | 7.20K |
| 2026-06-30 | $1.26 | -1.56% | $1.34 | $1.39 | $1.26 | 13.40K |
| 2026-06-29 | $1.28 | -2.29% | $1.30 | $1.36 | $1.28 | 5.00K |
| 2026-06-26 | $1.31 | -6.09% | $1.34 | $1.39 | $1.29 | 3.80K |
| 2026-06-25 | $1.39 | +3.33% | $1.36 | $1.55 | $1.36 | 3.00K |
| 2026-06-24 | $1.35 | 0.00% | $1.31 | $1.42 | $1.30 | 5.30K |
| 2026-06-23 | $1.35 | -3.23% | $1.34 | $1.40 | $1.34 | 4.50K |
| 2026-06-22 | $1.39 | -7.00% | $1.50 | $1.50 | $1.39 | 13.60K |
| 2026-06-18 | $1.50 | -0.66% | $1.52 | $1.55 | $1.49 | 6.80K |
| 2026-06-17 | $1.51 | +0.67% | $1.49 | $1.60 | $1.48 | 12.30K |
| 2026-06-16 | $1.50 | 0.00% | $1.52 | $1.58 | $1.48 | 18.80K |
| 2026-06-15 | $1.50 | -2.60% | $1.61 | $1.64 | $1.48 | 30.60K |
| 2026-06-12 | $1.54 | -9.41% | $1.48 | $1.61 | $1.39 | 51.00K |
| 2026-06-11 | $1.70 | +5.59% | $1.26 | $1.83 | $1.26 | 748.60K |
| 2026-06-10 | $1.61 | +31.97% | $1.20 | $1.71 | $1.18 | 1.28M |
| 2026-06-09 | $1.22 | 0.00% | $1.12 | $1.26 | $1.12 | 47.30K |
| 2026-06-08 | $1.22 | +3.39% | $1.15 | $1.22 | $1.11 | 17.60K |
| 2026-06-05 | $1.18 | 0.00% | $1.15 | $1.18 | $1.11 | 8.50K |
| 2026-06-04 | $1.18 | 0.00% | $1.15 | $1.20 | $1.12 | 10.30K |
| 2026-06-03 | $1.18 | -1.67% | $1.16 | $1.18 | $1.15 | 5.10K |
| 2026-06-02 | $1.20 | 0.00% | $1.12 | $1.20 | $1.12 | 15.70K |
| 2026-06-01 | $1.20 | 0.00% | $1.14 | $1.20 | $1.12 | 53.10K |
| 2026-05-29 | $1.20 | +3.45% | $1.13 | $1.20 | $1.06 | 38.80K |
| 2026-05-28 | $1.16 | +2.65% | $1.10 | $1.16 | $1.07 | 55.30K |
| 2026-05-27 | $1.13 | +1.80% | $1.08 | $1.13 | $1.04 | 52.80K |
| 2026-05-26 | $1.11 | -0.89% | $1.01 | $1.18 | $1.01 | 232.00K |