TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.190
-0.050 (-4.03%)
Nov 21, 2024, 1:31 PM EST - Market open
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 1.26 | 1.27 | 1.20 | 1.27 | 1.27 | 5.83% | 3,084 |
| Aug 22, 2024 | 1.27 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 2,406 |
| Aug 21, 2024 | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -0.81% | 2,634 |
| Aug 20, 2024 | 1.30 | 1.33 | 1.23 | 1.23 | 1.23 | -5.38% | 46,634 |
| Aug 19, 2024 | 1.27 | 1.35 | 1.24 | 1.30 | 1.30 | 4.00% | 40,114 |
| Aug 16, 2024 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | 2.46% | 12,657 |
| Aug 15, 2024 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -2.40% | 6,430 |
| Aug 14, 2024 | 1.13 | 1.29 | 1.12 | 1.25 | 1.25 | 10.62% | 75,822 |
| Aug 13, 2024 | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | -2.59% | 8,955 |
| Aug 12, 2024 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | - | 2,740 |
| Aug 9, 2024 | 1.08 | 1.18 | 1.08 | 1.16 | 1.16 | 3.57% | 13,602 |
| Aug 8, 2024 | 1.14 | 1.15 | 1.04 | 1.12 | 1.12 | 0.90% | 45,967 |
| Aug 7, 2024 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | -3.90% | 18,851 |
| Aug 6, 2024 | 1.16 | 1.24 | 1.11 | 1.16 | 1.16 | 2.21% | 21,127 |
| Aug 5, 2024 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 9,273 |
| Aug 2, 2024 | 1.27 | 1.27 | 1.14 | 1.16 | 1.16 | -9.02% | 82,684 |
| Aug 1, 2024 | 1.27 | 1.33 | 1.25 | 1.28 | 1.28 | 0.39% | 13,100 |
| Jul 31, 2024 | 1.30 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 13,303 |
| Jul 30, 2024 | 1.24 | 1.34 | 1.24 | 1.28 | 1.28 | -2.29% | 13,682 |
| Jul 29, 2024 | 1.28 | 1.36 | 1.27 | 1.31 | 1.31 | -0.76% | 3,680 |
| Jul 26, 2024 | 1.30 | 1.36 | 1.29 | 1.32 | 1.32 | 2.40% | 6,355 |
| Jul 25, 2024 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.12% | 11,664 |
| Jul 24, 2024 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | 2.46% | 24,431 |
| Jul 23, 2024 | 1.31 | 1.32 | 1.18 | 1.22 | 1.22 | -7.58% | 46,342 |
| Jul 22, 2024 | 1.36 | 1.36 | 1.27 | 1.32 | 1.32 | -0.75% | 20,612 |
| Jul 19, 2024 | 1.36 | 1.44 | 1.33 | 1.33 | 1.33 | -3.83% | 9,121 |
| Jul 18, 2024 | 1.29 | 1.48 | 1.27 | 1.38 | 1.38 | 8.05% | 113,410 |
| Jul 17, 2024 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 42,826 |
| Jul 16, 2024 | 1.37 | 1.40 | 1.22 | 1.31 | 1.31 | -5.76% | 80,099 |
| Jul 15, 2024 | 1.41 | 1.52 | 1.28 | 1.39 | 1.39 | -16.27% | 344,499 |
| Jul 12, 2024 | 1.39 | 1.73 | 1.35 | 1.66 | 1.66 | 16.90% | 1,040,637 |
| Jul 11, 2024 | 1.49 | 1.49 | 1.38 | 1.42 | 1.42 | -2.74% | 58,139 |
| Jul 10, 2024 | 1.29 | 1.55 | 1.29 | 1.46 | 1.46 | 14.06% | 304,059 |
| Jul 9, 2024 | 1.25 | 1.29 | 1.21 | 1.28 | 1.28 | 3.23% | 21,165 |
| Jul 8, 2024 | 1.26 | 1.27 | 1.21 | 1.24 | 1.24 | -0.80% | 8,889 |
| Jul 5, 2024 | 1.25 | 1.29 | 1.22 | 1.25 | 1.25 | -1.57% | 7,317 |
| Jul 3, 2024 | 1.23 | 1.34 | 1.20 | 1.27 | 1.27 | 4.96% | 12,345 |
| Jul 2, 2024 | 1.28 | 1.29 | 1.18 | 1.21 | 1.21 | -8.33% | 32,320 |