TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: Sep 12, 2025, 4:00 PM EDT
1.170
+0.020 (1.74%)
After-hours: Sep 12, 2025, 4:00 PM EDT
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -2.48% | 2,801 |
| Aug 20, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 5,403 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 951 |
| Aug 18, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 3.97% | 7,914 |
| Aug 15, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 0.98% | 11,947 |
| Aug 14, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -4.75% | 5,538 |
| Aug 13, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.87% | 1,579 |
| Aug 12, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 3.38% | 3,177 |
| Aug 11, 2025 | 0.95 | 1.01 | 0.95 | 1.01 | 1.01 | -1.95% | 1,263 |
| Aug 8, 2025 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 3.52% | 1,486 |
| Aug 7, 2025 | 1.05 | 1.10 | 0.98 | 0.99 | 0.99 | 1.03% | 19,389 |
| Aug 6, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | - | 6,960 |
| Aug 5, 2025 | 0.98 | 1.05 | 0.98 | 0.98 | 0.98 | -3.45% | 3,299 |
| Aug 4, 2025 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | -2.40% | 2,922 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | - | 2,110 |
| Jul 31, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.45% | 11,211 |
| Jul 30, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 4.69% | 3,008 |
| Jul 29, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -1.27% | 15,386 |
| Jul 28, 2025 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | 1.29% | 4,465 |
| Jul 25, 2025 | 1.00 | 1.09 | 0.95 | 0.95 | 0.95 | -4.90% | 19,175 |
| Jul 24, 2025 | 1.10 | 1.14 | 1.00 | 1.00 | 1.00 | -9.09% | 27,647 |
| Jul 23, 2025 | 1.10 | 1.22 | 1.09 | 1.10 | 1.10 | 4.76% | 64,020 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | 4.37% | 8,788 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | 1.41% | 4,061 |
| Jul 18, 2025 | 0.96 | 1.04 | 0.96 | 0.99 | 0.99 | -4.62% | 1,308 |
| Jul 17, 2025 | 0.98 | 1.10 | 0.98 | 1.04 | 1.04 | -2.80% | 2,887 |
| Jul 16, 2025 | 0.97 | 1.08 | 0.97 | 1.07 | 1.07 | 5.94% | 6,648 |
| Jul 15, 2025 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | - | 3,356 |
| Jul 14, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 3.06% | 3,193 |
| Jul 11, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 2.09% | 13,346 |
| Jul 10, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | 1.05% | 3,871 |
| Jul 9, 2025 | 0.94 | 1.01 | 0.94 | 0.95 | 0.95 | -6.86% | 1,811 |
| Jul 8, 2025 | 0.94 | 1.03 | 0.94 | 1.02 | 1.02 | 4.92% | 5,871 |
| Jul 7, 2025 | 0.98 | 1.03 | 0.97 | 0.97 | 0.97 | -4.69% | 4,092 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 589 |