TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.070
+0.010 (0.94%)
At close: Feb 6, 2026, 4:00 PM EST
1.090
+0.020 (1.87%)
After-hours: Feb 6, 2026, 4:00 PM EST
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 1.03 | 1.03 | 0.91 | 0.94 | 0.94 | 2.75% | 6,786 |
| Dec 31, 2025 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -1.09% | 4,864 |
| Dec 30, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.13% | 6,458 |
| Dec 29, 2025 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -4.09% | 17,428 |
| Dec 26, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 3.16% | 4,468 |
| Dec 24, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.93% | 148 |
| Dec 23, 2025 | 0.99 | 1.02 | 0.95 | 1.01 | 1.01 | 0.50% | 4,185 |
| Dec 22, 2025 | 0.99 | 1.05 | 0.92 | 1.01 | 1.00 | 1.52% | 42,647 |
| Dec 19, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -1.79% | 6,411 |
| Dec 18, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | -1.66% | 3,520 |
| Dec 17, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | -0.97% | 8,816 |
| Dec 16, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 1.37% | 5,065 |
| Dec 15, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.83% | 8,851 |
| Dec 12, 2025 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | 6.12% | 7,118 |
| Dec 11, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -2.97% | 27,976 |
| Dec 10, 2025 | 1.01 | 1.06 | 1.00 | 1.01 | 1.01 | 1.00% | 10,471 |
| Dec 9, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -3.85% | 2,387 |
| Dec 8, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.19% | 6,730 |
| Dec 5, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 0.68% | 7,484 |
| Dec 4, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 0.49% | 15,985 |
| Dec 3, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 12,117 |
| Dec 2, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 9,427 |
| Dec 1, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.86% | 743 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.48% | 8,281 |
| Nov 26, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.80% | 5,357 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.63% | 4,197 |