TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.030
+0.015 (1.48%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 1.48% | 2,659 |
| Apr 16, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.40% | 4,204 |
| Apr 15, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | 0.10% | 1,897 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 1.00% | 3,024 |
| Apr 11, 2025 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | -4.12% | 2,916 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.98% | 681 |
| Apr 9, 2025 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | 2.38% | 4,147 |
| Apr 8, 2025 | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -0.94% | 20,531 |
| Apr 7, 2025 | 0.99 | 1.13 | 0.99 | 1.06 | 1.06 | - | 24,689 |
| Apr 4, 2025 | 1.12 | 1.16 | 1.01 | 1.06 | 1.06 | -6.19% | 30,718 |
| Apr 3, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | 1.80% | 6,440 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | 0.91% | 1,664 |
| Apr 1, 2025 | 1.15 | 1.19 | 1.10 | 1.10 | 1.10 | -4.35% | 9,143 |
| Mar 31, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 3,080 |
| 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 |