TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.240
+0.050 (4.24%)
Mar 20, 2026, 1:49 PM EDT - Market open
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 1,876 |
| Mar 18, 2026 | 1.14 | 1.27 | 1.13 | 1.24 | 1.24 | 2.48% | 13,328 |
| Mar 17, 2026 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | - | 3,794 |
| Mar 16, 2026 | 1.11 | 1.21 | 1.08 | 1.21 | 1.21 | 5.03% | 13,044 |
| Mar 13, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | -4.79% | 1,937 |
| Mar 12, 2026 | 1.22 | 1.23 | 1.13 | 1.21 | 1.21 | 9.01% | 4,684 |
| Mar 11, 2026 | 1.12 | 1.21 | 1.10 | 1.11 | 1.11 | -3.48% | 20,424 |
| Mar 10, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 13,251 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 1,781 |
| Mar 6, 2026 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | 1.82% | 7,429 |
| Mar 5, 2026 | 1.12 | 1.17 | 1.09 | 1.10 | 1.10 | -5.90% | 8,378 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.32% | 5,274 |
| Mar 3, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 4,288 |
| Mar 2, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 5.88% | 6,583 |
| Feb 27, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 6.15% | 1,517 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -5.36% | 742 |
| Feb 25, 2026 | 1.07 | 1.16 | 1.06 | 1.10 | 1.10 | 4.96% | 4,565 |
| Feb 24, 2026 | 1.05 | 1.16 | 1.04 | 1.05 | 1.05 | -8.07% | 2,303 |
| Feb 19, 2026 | 1.11 | 1.14 | 1.06 | 1.14 | 1.14 | 1.79% | 3,389 |
| Feb 18, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 8,888 |
| Feb 17, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | 4.72% | 1,801 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 275 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -7.14% | 738 |
| Feb 11, 2026 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 4.67% | 3,882 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.09% | 1,542 |
| Feb 9, 2026 | 1.12 | 1.12 | 1.03 | 1.07 | 1.07 | -1.93% | 13,371 |
| Feb 6, 2026 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 2,777 |
| Feb 5, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 2.91% | 3,256 |
| Feb 4, 2026 | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -8.85% | 11,550 |
| Feb 3, 2026 | 1.12 | 1.15 | 1.06 | 1.13 | 1.13 | -5.04% | 4,003 |
| Feb 2, 2026 | 1.11 | 1.35 | 1.11 | 1.19 | 1.19 | -0.83% | 100,017 |
| Jan 30, 2026 | 1.16 | 1.20 | 1.15 | 1.20 | 1.20 | 2.56% | 13,047 |
| Jan 29, 2026 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 1.74% | 16,235 |
| Jan 28, 2026 | 1.14 | 1.15 | 1.10 | 1.15 | 1.15 | -2.54% | 5,102 |
| Jan 27, 2026 | 1.14 | 1.20 | 1.10 | 1.18 | 1.18 | 3.51% | 23,890 |
| Jan 26, 2026 | 1.12 | 1.17 | 1.08 | 1.14 | 1.14 | 0.88% | 19,987 |
| Jan 23, 2026 | 1.12 | 1.16 | 1.04 | 1.13 | 1.13 | 2.73% | 31,384 |
| Jan 22, 2026 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | - | 7,046 |
| Jan 21, 2026 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 1.85% | 25,719 |
| Jan 20, 2026 | 1.02 | 1.13 | 1.02 | 1.08 | 1.08 | 0.93% | 41,194 |
| Jan 16, 2026 | 1.08 | 1.10 | 1.02 | 1.07 | 1.07 | -0.37% | 8,401 |
| Jan 15, 2026 | 1.05 | 1.13 | 1.04 | 1.07 | 1.07 | 1.32% | 17,632 |
| Jan 14, 2026 | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | 1.92% | 9,945 |
| Jan 13, 2026 | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | - | 10,303 |
| Jan 12, 2026 | 0.98 | 1.06 | 0.98 | 1.04 | 1.04 | 1.96% | 14,142 |
| Jan 9, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 11,651 |
| Jan 8, 2026 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 4.04% | 24,622 |
| Jan 7, 2026 | 0.97 | 1.02 | 0.95 | 0.99 | 0.99 | -0.97% | 9,713 |
| Jan 6, 2026 | 0.99 | 1.00 | 0.95 | 1.00 | 1.00 | 5.23% | 13,575 |
| Jan 5, 2026 | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | 1.60% | 7,582 |