TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.000
-0.100 (-9.09%)
Jul 24, 2025, 4:00 PM - Market closed
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.10 | 1.14 | 1.00 | 1.00 | 1.00 | -9.09% | 27,647 |
| Jul 23, 2025 | 1.10 | 1.22 | 1.09 | 1.10 | 1.10 | 4.76% | 64,020 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | 4.37% | 8,788 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | 1.41% | 4,061 |
| Jul 18, 2025 | 0.96 | 1.04 | 0.96 | 0.99 | 0.99 | -4.62% | 1,308 |
| Jul 17, 2025 | 0.98 | 1.10 | 0.98 | 1.04 | 1.04 | -2.80% | 2,887 |
| Jul 16, 2025 | 0.97 | 1.08 | 0.97 | 1.07 | 1.07 | 5.94% | 6,648 |
| Jul 15, 2025 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | - | 3,356 |
| Jul 14, 2025 | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | 3.06% | 3,193 |
| Jul 11, 2025 | 0.98 | 1.03 | 0.98 | 0.98 | 0.98 | 2.09% | 13,346 |
| Jul 10, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | 1.05% | 3,871 |
| Jul 9, 2025 | 0.94 | 1.01 | 0.94 | 0.95 | 0.95 | -6.86% | 1,811 |
| Jul 8, 2025 | 0.94 | 1.03 | 0.94 | 1.02 | 1.02 | 4.92% | 5,871 |
| Jul 7, 2025 | 0.98 | 1.03 | 0.97 | 0.97 | 0.97 | -4.69% | 4,092 |
| Jul 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 589 |
| Jul 2, 2025 | 0.97 | 1.03 | 0.95 | 1.03 | 1.03 | 4.16% | 11,948 |
| Jul 1, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 0.91% | 4,631 |
| Jun 30, 2025 | 0.97 | 1.03 | 0.91 | 0.98 | 0.98 | 0.53% | 5,071 |
| Jun 27, 2025 | 1.04 | 1.08 | 0.97 | 0.97 | 0.97 | -0.02% | 10,855 |
| Jun 26, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.50% | 7,623 |
| Jun 25, 2025 | 0.99 | 1.05 | 0.97 | 1.00 | 1.00 | -0.70% | 6,861 |
| Jun 24, 2025 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 2.76% | 2,063 |
| Jun 23, 2025 | 0.96 | 1.05 | 0.90 | 0.98 | 0.98 | -4.48% | 17,926 |
| Jun 20, 2025 | 1.00 | 1.10 | 1.00 | 1.03 | 1.03 | -1.35% | 3,562 |
| Jun 18, 2025 | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -3.70% | 2,316 |
| Jun 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 826 |
| Jun 16, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 3,880 |
| Jun 13, 2025 | 1.05 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 6,540 |
| Jun 12, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | - | 5,399 |
| Jun 11, 2025 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 4.17% | 6,674 |
| Jun 10, 2025 | 1.09 | 1.15 | 1.01 | 1.06 | 1.06 | -4.00% | 12,407 |
| Jun 9, 2025 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 2.71% | 5,573 |
| Jun 6, 2025 | 1.04 | 1.10 | 1.04 | 1.07 | 1.07 | -2.64% | 7,951 |
| Jun 5, 2025 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -0.90% | 12,037 |
| Jun 4, 2025 | 1.08 | 1.13 | 1.04 | 1.11 | 1.11 | 15.64% | 17,998 |
| Jun 3, 2025 | 1.01 | 1.10 | 0.96 | 0.96 | 0.96 | -4.96% | 29,923 |
| Jun 2, 2025 | 1.02 | 1.05 | 0.95 | 1.01 | 1.01 | 6.33% | 13,682 |
| May 30, 2025 | 0.87 | 1.00 | 0.87 | 0.95 | 0.95 | 3.31% | 54,325 |
| May 29, 2025 | 0.87 | 0.92 | 0.87 | 0.92 | 0.92 | -3.16% | 9,911 |
| May 28, 2025 | 0.93 | 0.96 | 0.87 | 0.95 | 0.95 | 5.49% | 10,357 |
| May 27, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 0.01% | 2,480 |
| May 23, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | -0.54% | 2,904 |
| May 22, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | 0.53% | 6,684 |
| May 21, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -6.53% | 5,856 |
| May 20, 2025 | 0.92 | 0.99 | 0.92 | 0.96 | 0.96 | 1.26% | 4,365 |
| May 19, 2025 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.59% | 1,714 |
| May 16, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 169 |
| May 15, 2025 | 0.89 | 0.89 | 0.88 | 0.89 | 0.89 | 0.06% | 1,485 |
| May 14, 2025 | 0.94 | 0.95 | 0.86 | 0.89 | 0.89 | -2.14% | 12,427 |
| May 13, 2025 | 0.88 | 0.96 | 0.88 | 0.91 | 0.91 | 3.25% | 3,990 |