Skip to main content
TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: Feb 21, 2025, 4:00 PM
1.170
+0.020 (1.74%)
After-hours: Feb 21, 2025, 7:21 PM EST

TDH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.191.231.151.151.15-2.38%13,606
Feb 20, 20251.191.191.171.181.18-3.05%7,861
Feb 19, 20251.161.221.161.221.22-0.41%1,035
Feb 18, 20251.141.231.141.221.222.09%5,156
Feb 14, 20251.141.221.141.201.20-1.24%4,365
Feb 13, 20251.191.211.191.211.211.68%995
Feb 12, 20251.191.191.191.191.190.85%1,693
Feb 11, 20251.201.201.181.181.181.72%2,574
Feb 10, 20251.131.231.131.161.160.87%3,921
Feb 7, 20251.201.231.151.151.15-4.96%4,692
Feb 6, 20251.161.241.161.211.214.76%9,928
Feb 5, 20251.191.191.151.161.16-2.94%1,961
Feb 4, 20251.181.251.141.191.19-0.83%5,527
Feb 3, 20251.161.201.161.201.200.84%4,610
Jan 31, 20251.241.241.131.191.190.85%6,081
Jan 30, 20251.211.211.181.181.18-7.09%5,729
Jan 29, 20251.161.281.161.271.277.63%10,721
Jan 28, 20251.181.181.181.181.180.85%1,323
Jan 27, 20251.161.171.151.171.17-0.85%7,568
Jan 24, 20251.181.181.181.181.18-1,042
Jan 23, 20251.201.201.161.181.18-2.48%5,576
Jan 22, 20251.171.211.161.211.21-3.20%4,029
Jan 21, 20251.131.271.131.251.257.76%39,323
Jan 17, 20251.161.201.161.161.16-0.85%5,314
Jan 16, 20251.141.171.141.171.171.74%3,848
Jan 15, 20251.191.201.141.151.15-2.54%16,482
Jan 14, 20251.191.241.181.181.18-4.22%898
Jan 13, 20251.231.231.181.231.23-0.65%2,047
Jan 10, 20251.241.251.191.241.244.91%7,283
Jan 8, 20251.181.201.181.181.18-2.31%4,769
Jan 7, 20251.251.251.191.211.210.83%2,736
Jan 6, 20251.171.281.171.201.20-2.44%18,411
Jan 3, 20251.241.311.151.231.23-0.89%35,780
Jan 2, 20251.241.301.221.241.24-0.72%6,066
Dec 31, 20241.411.411.241.251.25-13.79%37,655
Dec 30, 20241.121.471.121.451.4520.83%140,630
Dec 27, 20241.161.201.141.201.20-8,146
Dec 26, 20241.201.221.151.201.204.35%15,574
Dec 24, 20241.141.201.141.151.152.68%6,275
Dec 23, 20241.141.141.111.121.12-0.18%3,264
Dec 20, 20241.161.161.111.121.12-1.58%7,241
Dec 19, 20241.111.141.111.141.14-0.87%3,339
Dec 18, 20241.111.191.111.151.151.77%9,227
Dec 17, 20241.201.261.101.131.13-5.04%111,337
Dec 16, 20241.151.191.121.191.195.31%5,817
Dec 13, 20241.131.131.131.131.130.98%2,975
Dec 12, 20241.201.201.121.121.12-2.70%1,010
Dec 11, 20241.201.201.151.151.15-3.77%2,509
Dec 10, 20241.161.201.101.201.202.14%16,754
Dec 9, 20241.131.191.131.171.17-1.68%7,246
Dec 6, 20241.171.231.171.191.191.71%3,562
Dec 5, 20241.191.191.121.171.17-0.85%26,044
Dec 4, 20241.181.221.171.181.18-0.84%14,735
Dec 3, 20241.161.221.151.191.19-0.08%8,087
Dec 2, 20241.241.241.181.191.19-3.17%20,135
Nov 29, 20241.191.241.191.231.234.24%3,538
Nov 27, 20241.211.241.181.181.182.61%7,888
Nov 26, 20241.201.211.151.151.15-3.36%4,104
Nov 25, 20241.151.201.151.191.192.59%14,000
Nov 22, 20241.191.231.161.161.16-3.33%37,909
Nov 21, 20241.191.241.191.201.20-2.44%12,872
Nov 20, 20241.211.241.201.231.231.65%7,291
Nov 19, 20241.221.231.191.211.210.83%9,574
Nov 18, 20241.201.201.191.201.20-21,946
Nov 15, 20241.201.201.191.201.20-0.83%9,800
Nov 14, 20241.201.251.201.211.21-2.42%23,410
Nov 13, 20241.231.261.201.241.24-1.59%16,216
Nov 12, 20241.261.301.251.261.26-0.79%14,330
Nov 11, 20241.251.291.251.271.27-15,549
Nov 8, 20241.271.331.261.271.27-2.68%29,649
Nov 7, 20241.271.371.271.311.311.95%26,249
Nov 6, 20241.271.301.271.281.28-0.78%12,694
Nov 5, 20241.281.331.281.291.29-0.77%13,469
Nov 4, 20241.301.331.261.301.30-2.26%8,074
Nov 1, 20241.251.331.251.331.333.91%8,522
Oct 31, 20241.251.311.251.281.28-0.08%5,584
Oct 30, 20241.281.331.281.281.28-1.08%10,131
Oct 29, 20241.271.401.251.301.301.17%23,414
Oct 28, 20241.251.301.251.281.282.40%11,837
Oct 25, 20241.251.311.251.251.25-2.34%24,456
Oct 24, 20241.291.301.251.281.28-0.78%25,493
Oct 23, 20241.281.301.251.291.29-0.77%33,523
Oct 22, 20241.241.331.241.301.304.84%38,126
Oct 21, 20241.261.281.231.241.24-0.80%43,583
Oct 18, 20241.251.271.231.251.250.81%27,027
Oct 17, 20241.281.321.221.241.24-4.62%28,024
Oct 16, 20241.231.451.201.301.306.91%87,179
Oct 15, 20241.321.341.211.221.22-7.46%86,408
Oct 14, 20241.231.361.231.311.315.12%59,613
Oct 11, 20241.331.341.231.251.25-10.07%250,414
Oct 10, 20241.431.521.361.391.39-4.79%87,146
Oct 9, 20241.481.551.431.461.46-7.01%254,229
Oct 8, 20241.341.611.331.571.579.79%767,944
Oct 7, 20241.661.741.331.431.435.22%13,665,044
Oct 4, 20241.171.401.171.361.3610.49%3,639,080
Oct 3, 20241.211.241.201.231.232.50%11,214
Oct 2, 20241.171.211.151.201.203.45%19,077
Oct 1, 20241.201.211.151.161.16-2.52%15,142
Sep 30, 20241.201.301.151.191.19-0.83%39,323
Sep 27, 20241.171.201.171.201.20-4,378