TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.080
+0.040 (3.85%)
At close: Oct 31, 2025, 4:00 PM EDT
1.030
-0.050 (-4.63%)
After-hours: Oct 31, 2025, 5:34 PM EDT
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 4,060 |
| Oct 30, 2025 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 9,698 |
| Oct 29, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | - | 11,268 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -0.93% | 14,305 |
| Oct 27, 2025 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 8,372 |
| Oct 24, 2025 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 2,619 |
| Oct 23, 2025 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | 0.39% | 6,529 |
| Oct 22, 2025 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -1.99% | 4,141 |
| Oct 21, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 1.63% | 6,932 |
| Oct 20, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | - | 6,388 |
| Oct 17, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 6,010 |
| Oct 16, 2025 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -0.94% | 32,042 |
| Oct 15, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | 0.95% | 8,839 |
| Oct 14, 2025 | 1.10 | 1.13 | 1.04 | 1.05 | 1.05 | -3.67% | 24,210 |
| Oct 13, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 10,077 |
| Oct 10, 2025 | 1.18 | 1.18 | 1.05 | 1.09 | 1.09 | -6.03% | 27,909 |
| Oct 9, 2025 | 1.12 | 1.16 | 1.07 | 1.16 | 1.16 | 3.57% | 10,982 |
| Oct 8, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -2.01% | 31,053 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.07 | 1.14 | 1.14 | 1.51% | 18,823 |
| Oct 6, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | -1.23% | 6,187 |
| Oct 3, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 24,506 |
| Oct 2, 2025 | 1.10 | 1.19 | 1.05 | 1.13 | 1.13 | 5.61% | 56,919 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | - | 6,907 |
| Sep 30, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 4,083 |
| Sep 29, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | - | 8,831 |
| Sep 26, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 7,092 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 4,676 |
| Sep 24, 2025 | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | 3.54% | 16,941 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.57% | 7,192 |
| Sep 22, 2025 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | -0.88% | 43,502 |
| Sep 19, 2025 | 1.05 | 1.21 | 1.05 | 1.14 | 1.14 | 6.54% | 79,842 |
| Sep 18, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | - | 63,406 |
| Sep 17, 2025 | 1.00 | 1.10 | 0.96 | 1.07 | 1.07 | -5.98% | 196,436 |
| Sep 16, 2025 | 1.19 | 1.68 | 1.08 | 1.14 | 1.14 | 1.61% | 4,266,067 |
| Sep 15, 2025 | 1.16 | 1.19 | 1.12 | 1.12 | 1.12 | -2.61% | 22,460 |
| Sep 12, 2025 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 15,982 |
| Sep 11, 2025 | 1.11 | 1.17 | 1.06 | 1.16 | 1.16 | -1.69% | 20,834 |
| Sep 10, 2025 | 1.20 | 1.24 | 1.06 | 1.18 | 1.18 | -1.67% | 56,031 |
| Sep 9, 2025 | 1.11 | 1.23 | 1.06 | 1.20 | 1.20 | 14.29% | 162,836 |
| Sep 8, 2025 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 1,709,312 |
| Sep 5, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -0.78% | 936 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.87% | 3,614 |
| Sep 3, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | 0.29% | 2,112 |
| Sep 2, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | - | 3,693 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 266 |
| Aug 28, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 5.41% | 22,598 |
| Aug 27, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.88% | 2,978 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.01% | 1,308 |
| Aug 25, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -1.78% | 4,215 |
| Aug 22, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | 2.34% | 4,167 |