TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.250
+0.080 (6.84%)
At close: Jan 21, 2025, 4:00 PM
1.240
-0.010 (-0.80%)
After-hours: Jan 21, 2025, 4:00 PM EST
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 5,314 |
| Jan 16, 2025 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 3,848 |
| Jan 15, 2025 | 1.19 | 1.20 | 1.14 | 1.15 | 1.15 | -2.54% | 16,482 |
| Jan 14, 2025 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | -4.22% | 898 |
| Jan 13, 2025 | 1.23 | 1.23 | 1.18 | 1.23 | 1.23 | -0.65% | 2,047 |
| Jan 10, 2025 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | 4.91% | 7,283 |
| Jan 8, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -2.31% | 4,769 |
| Jan 7, 2025 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | 0.83% | 2,736 |
| Jan 6, 2025 | 1.17 | 1.28 | 1.17 | 1.20 | 1.20 | -2.44% | 18,411 |
| Jan 3, 2025 | 1.24 | 1.31 | 1.15 | 1.23 | 1.23 | -0.89% | 35,780 |
| Jan 2, 2025 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | -0.72% | 6,066 |
| Dec 31, 2024 | 1.41 | 1.41 | 1.24 | 1.25 | 1.25 | -13.79% | 37,655 |
| Dec 30, 2024 | 1.12 | 1.47 | 1.12 | 1.45 | 1.45 | 20.83% | 140,630 |
| Dec 27, 2024 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | - | 8,146 |
| Dec 26, 2024 | 1.20 | 1.22 | 1.15 | 1.20 | 1.20 | 4.35% | 15,574 |
| Dec 24, 2024 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | 2.68% | 6,275 |
| Dec 23, 2024 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.18% | 3,264 |
| Dec 20, 2024 | 1.16 | 1.16 | 1.11 | 1.12 | 1.12 | -1.58% | 7,241 |
| Dec 19, 2024 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | -0.87% | 3,339 |
| Dec 18, 2024 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 1.77% | 9,227 |
| Dec 17, 2024 | 1.20 | 1.26 | 1.10 | 1.13 | 1.13 | -5.04% | 111,337 |
| Dec 16, 2024 | 1.15 | 1.19 | 1.12 | 1.19 | 1.19 | 5.31% | 5,817 |
| Dec 13, 2024 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.98% | 2,975 |
| Dec 12, 2024 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -2.70% | 1,010 |
| Dec 11, 2024 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -3.77% | 2,509 |
| Dec 10, 2024 | 1.16 | 1.20 | 1.10 | 1.20 | 1.20 | 2.14% | 16,754 |
| Dec 9, 2024 | 1.13 | 1.19 | 1.13 | 1.17 | 1.17 | -1.68% | 7,246 |
| Dec 6, 2024 | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | 1.71% | 3,562 |
| Dec 5, 2024 | 1.19 | 1.19 | 1.12 | 1.17 | 1.17 | -0.85% | 26,044 |
| Dec 4, 2024 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -0.84% | 14,735 |
| Dec 3, 2024 | 1.16 | 1.22 | 1.15 | 1.19 | 1.19 | -0.08% | 8,087 |
| Dec 2, 2024 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -3.17% | 20,135 |
| Nov 29, 2024 | 1.19 | 1.24 | 1.19 | 1.23 | 1.23 | 4.24% | 3,538 |
| Nov 27, 2024 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | 2.61% | 7,888 |
| Nov 26, 2024 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 4,104 |
| Nov 25, 2024 | 1.15 | 1.20 | 1.15 | 1.19 | 1.19 | 2.59% | 14,000 |
| Nov 22, 2024 | 1.19 | 1.23 | 1.16 | 1.16 | 1.16 | -3.33% | 37,909 |
| Nov 21, 2024 | 1.19 | 1.24 | 1.19 | 1.20 | 1.20 | -2.44% | 12,872 |
| Nov 20, 2024 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 7,291 |
| Nov 19, 2024 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 9,574 |
| Nov 18, 2024 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 21,946 |
| Nov 15, 2024 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 9,800 |
| Nov 14, 2024 | 1.20 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 23,410 |
| Nov 13, 2024 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 16,216 |
| Nov 12, 2024 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 14,330 |
| Nov 11, 2024 | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | - | 15,549 |
| Nov 8, 2024 | 1.27 | 1.33 | 1.26 | 1.27 | 1.27 | -2.68% | 29,649 |
| Nov 7, 2024 | 1.27 | 1.37 | 1.27 | 1.31 | 1.31 | 1.95% | 26,249 |
| Nov 6, 2024 | 1.27 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 12,694 |
| Nov 5, 2024 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 13,469 |
| Nov 4, 2024 | 1.30 | 1.33 | 1.26 | 1.30 | 1.30 | -2.26% | 8,074 |
| Nov 1, 2024 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 3.91% | 8,522 |
| Oct 31, 2024 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | -0.08% | 5,584 |
| Oct 30, 2024 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -1.08% | 10,131 |
| Oct 29, 2024 | 1.27 | 1.40 | 1.25 | 1.30 | 1.30 | 1.17% | 23,414 |
| Oct 28, 2024 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 2.40% | 11,837 |
| Oct 25, 2024 | 1.25 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 24,456 |
| Oct 24, 2024 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 25,493 |
| Oct 23, 2024 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 33,523 |
| Oct 22, 2024 | 1.24 | 1.33 | 1.24 | 1.30 | 1.30 | 4.84% | 38,126 |
| Oct 21, 2024 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 43,583 |
| Oct 18, 2024 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 27,027 |
| Oct 17, 2024 | 1.28 | 1.32 | 1.22 | 1.24 | 1.24 | -4.62% | 28,024 |
| Oct 16, 2024 | 1.23 | 1.45 | 1.20 | 1.30 | 1.30 | 6.91% | 87,179 |
| Oct 15, 2024 | 1.32 | 1.34 | 1.21 | 1.22 | 1.22 | -7.46% | 86,408 |
| Oct 14, 2024 | 1.23 | 1.36 | 1.23 | 1.31 | 1.31 | 5.12% | 59,613 |
| Oct 11, 2024 | 1.33 | 1.34 | 1.23 | 1.25 | 1.25 | -10.07% | 250,414 |
| Oct 10, 2024 | 1.43 | 1.52 | 1.36 | 1.39 | 1.39 | -4.79% | 87,146 |
| Oct 9, 2024 | 1.48 | 1.55 | 1.43 | 1.46 | 1.46 | -7.01% | 254,229 |
| Oct 8, 2024 | 1.34 | 1.61 | 1.33 | 1.57 | 1.57 | 9.79% | 767,944 |
| Oct 7, 2024 | 1.66 | 1.74 | 1.33 | 1.43 | 1.43 | 5.22% | 13,665,044 |
| Oct 4, 2024 | 1.17 | 1.40 | 1.17 | 1.36 | 1.36 | 10.49% | 3,639,080 |
| Oct 3, 2024 | 1.21 | 1.24 | 1.20 | 1.23 | 1.23 | 2.50% | 11,214 |
| Oct 2, 2024 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 19,077 |
| Oct 1, 2024 | 1.20 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 15,142 |
| Sep 30, 2024 | 1.20 | 1.30 | 1.15 | 1.19 | 1.19 | -0.83% | 39,323 |
| Sep 27, 2024 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | - | 4,378 |
| Sep 26, 2024 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | 4.35% | 16,485 |
| Sep 25, 2024 | 1.13 | 1.16 | 1.11 | 1.15 | 1.15 | -0.86% | 5,435 |
| Sep 24, 2024 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 6,878 |
| Sep 23, 2024 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 2,343 |
| Sep 20, 2024 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | 2,090 |
| Sep 19, 2024 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | - | 2,266 |
| Sep 18, 2024 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -1.99% | 2,056 |
| Sep 17, 2024 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.26% | 1,113 |
| Sep 16, 2024 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 2,413 |
| Sep 13, 2024 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 3,137 |
| Sep 12, 2024 | 1.19 | 1.21 | 1.15 | 1.20 | 1.20 | 3.45% | 3,101 |
| Sep 11, 2024 | 1.10 | 1.19 | 1.10 | 1.16 | 1.16 | 1.75% | 5,934 |
| Sep 10, 2024 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -4.12% | 4,171 |
| Sep 9, 2024 | 1.22 | 1.29 | 1.18 | 1.19 | 1.19 | 1.62% | 5,755 |
| Sep 6, 2024 | 1.15 | 1.22 | 1.14 | 1.17 | 1.17 | 1.74% | 17,548 |
| Sep 5, 2024 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 4,594 |
| Sep 4, 2024 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -4.10% | 3,047 |
| Sep 3, 2024 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 1,420 |
| Aug 30, 2024 | 1.28 | 1.28 | 1.20 | 1.23 | 1.23 | 2.50% | 12,034 |
| Aug 29, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 170 |
| Aug 28, 2024 | 1.17 | 1.20 | 1.13 | 1.20 | 1.20 | 1.69% | 15,054 |
| Aug 27, 2024 | 1.21 | 1.22 | 1.14 | 1.18 | 1.18 | -4.07% | 5,722 |
| Aug 26, 2024 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -3.15% | 5,340 |