TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.170
-0.065 (-5.26%)
At close: Mar 28, 2025, 4:00 PM
1.237
+0.067 (5.70%)
After-hours: Mar 28, 2025, 5:38 PM EDT
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -5.26% | 13,367 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -3.14% | 9,424 |
| Mar 26, 2025 | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | -1.92% | 2,877 |
| Mar 25, 2025 | 1.20 | 1.32 | 1.20 | 1.30 | 1.30 | - | 7,755 |
| Mar 24, 2025 | 1.18 | 1.35 | 1.18 | 1.30 | 1.30 | -2.26% | 22,459 |
| Mar 21, 2025 | 1.35 | 1.35 | 1.25 | 1.33 | 1.33 | -2.21% | 8,409 |
| Mar 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 691 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 2,425 |
| Mar 18, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 928 |
| Mar 17, 2025 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | - | 2,541 |
| Mar 14, 2025 | 1.29 | 1.41 | 1.22 | 1.37 | 1.37 | 7.03% | 26,312 |
| Mar 13, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 10,915 |
| Mar 12, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 0.80% | 2,222 |
| Mar 11, 2025 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 32,812 |
| Mar 10, 2025 | 1.20 | 1.29 | 1.17 | 1.22 | 1.22 | 1.41% | 10,013 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -1.80% | 3,288 |
| Mar 6, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 0.41% | 2,761 |
| Mar 5, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | 2,415 |
| Mar 4, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 6,267 |
| Mar 3, 2025 | 1.18 | 1.30 | 1.18 | 1.26 | 1.26 | 1.61% | 4,812 |
| Feb 28, 2025 | 1.22 | 1.31 | 1.22 | 1.24 | 1.24 | -4.62% | 9,821 |
| Feb 27, 2025 | 1.25 | 1.30 | 1.19 | 1.30 | 1.30 | -2.99% | 13,752 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.24 | 1.34 | 1.34 | 1.52% | 25,674 |
| Feb 25, 2025 | 1.23 | 1.36 | 1.20 | 1.32 | 1.32 | 12.82% | 102,891 |
| Feb 24, 2025 | 1.14 | 1.24 | 1.14 | 1.17 | 1.17 | 1.74% | 7,620 |
| Feb 21, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | 1.15 | -2.38% | 13,606 |
| Feb 20, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -3.05% | 7,861 |
| Feb 19, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 1.22 | -0.41% | 1,035 |
| Feb 18, 2025 | 1.14 | 1.23 | 1.14 | 1.22 | 1.22 | 2.09% | 5,156 |
| Feb 14, 2025 | 1.14 | 1.22 | 1.14 | 1.20 | 1.20 | -1.24% | 4,365 |
| Feb 13, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 995 |
| Feb 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.85% | 1,693 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 1.72% | 2,574 |
| Feb 10, 2025 | 1.13 | 1.23 | 1.13 | 1.16 | 1.16 | 0.87% | 3,921 |
| Feb 7, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | 1.15 | -4.96% | 4,692 |
| Feb 6, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 1.21 | 4.76% | 9,928 |
| Feb 5, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.94% | 1,961 |
| Feb 4, 2025 | 1.18 | 1.25 | 1.14 | 1.19 | 1.19 | -0.83% | 5,527 |
| Feb 3, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 0.84% | 4,610 |
| Jan 31, 2025 | 1.24 | 1.24 | 1.13 | 1.19 | 1.19 | 0.85% | 6,081 |
| Jan 30, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -7.09% | 5,729 |
| Jan 29, 2025 | 1.16 | 1.28 | 1.16 | 1.27 | 1.27 | 7.63% | 10,721 |
| Jan 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 1,323 |
| Jan 27, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 7,568 |
| Jan 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,042 |
| Jan 23, 2025 | 1.20 | 1.20 | 1.16 | 1.18 | 1.18 | -2.48% | 5,576 |
| Jan 22, 2025 | 1.17 | 1.21 | 1.16 | 1.21 | 1.21 | -3.20% | 4,029 |
| Jan 21, 2025 | 1.13 | 1.27 | 1.13 | 1.25 | 1.25 | 7.76% | 39,323 |
| 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 |