TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.160
-0.050 (-4.13%)
Jul 29, 2026, 4:00 PM EDT - Market closed
TDH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 3,638 |
| Jul 28, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | 6.14% | 2,096 |
| Jul 27, 2026 | 1.24 | 1.25 | 1.13 | 1.14 | 1.14 | -3.39% | 13,089 |
| Jul 24, 2026 | 1.28 | 1.35 | 1.17 | 1.18 | 1.18 | -12.92% | 13,956 |
| Jul 23, 2026 | 1.22 | 1.41 | 1.19 | 1.36 | 1.36 | 12.93% | 239,955 |
| Jul 22, 2026 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 2,691 |
| Jul 21, 2026 | 1.11 | 1.17 | 1.11 | 1.17 | 1.17 | 6.36% | 1,088 |
| Jul 20, 2026 | 1.10 | 1.18 | 1.10 | 1.10 | 1.10 | -2.65% | 3,013 |
| Jul 17, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 4.63% | 1,941 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -3.57% | 1,292 |
| Jul 15, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | - | 41,696 |
| Jul 14, 2026 | 1.18 | 1.21 | 1.12 | 1.12 | 1.12 | -4.27% | 3,143 |
| Jul 13, 2026 | 1.18 | 1.24 | 1.12 | 1.17 | 1.17 | 8.33% | 6,000 |
| Jul 10, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -3.57% | 4,703 |
| Jul 9, 2026 | 1.10 | 1.26 | 1.09 | 1.12 | 1.12 | 1.82% | 41,654 |
| Jul 8, 2026 | 1.17 | 1.20 | 1.10 | 1.10 | 1.10 | -9.09% | 11,486 |
| Jul 7, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | - | 13,545 |
| Jul 6, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -2.42% | 10,764 |
| Jul 2, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 1,965 |
| Jul 1, 2026 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 3.17% | 7,238 |
| Jun 30, 2026 | 1.34 | 1.39 | 1.26 | 1.26 | 1.26 | -1.56% | 13,356 |
| Jun 29, 2026 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 5,017 |
| Jun 26, 2026 | 1.34 | 1.39 | 1.29 | 1.31 | 1.31 | -6.09% | 3,723 |
| Jun 25, 2026 | 1.36 | 1.55 | 1.36 | 1.40 | 1.40 | 3.33% | 3,005 |
| Jun 24, 2026 | 1.31 | 1.42 | 1.30 | 1.35 | 1.35 | - | 5,077 |
| Jun 23, 2026 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | -3.23% | 4,480 |
| Jun 22, 2026 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | -7.00% | 13,600 |
| Jun 18, 2026 | 1.52 | 1.55 | 1.49 | 1.50 | 1.50 | -0.66% | 6,787 |
| Jun 17, 2026 | 1.49 | 1.60 | 1.48 | 1.51 | 1.51 | 0.67% | 12,317 |
| Jun 16, 2026 | 1.52 | 1.58 | 1.48 | 1.50 | 1.50 | - | 19,117 |
| Jun 15, 2026 | 1.61 | 1.64 | 1.48 | 1.50 | 1.50 | -2.60% | 30,619 |
| Jun 12, 2026 | 1.48 | 1.61 | 1.39 | 1.54 | 1.54 | -9.41% | 51,024 |
| Jun 11, 2026 | 1.26 | 1.83 | 1.26 | 1.70 | 1.70 | 5.59% | 748,618 |
| Jun 10, 2026 | 1.20 | 1.71 | 1.18 | 1.61 | 1.61 | 31.97% | 1,281,903 |
| Jun 9, 2026 | 1.12 | 1.26 | 1.12 | 1.22 | 1.22 | - | 47,256 |
| Jun 8, 2026 | 1.15 | 1.22 | 1.11 | 1.22 | 1.22 | 3.39% | 17,625 |
| Jun 5, 2026 | 1.15 | 1.18 | 1.11 | 1.18 | 1.18 | - | 8,535 |
| Jun 4, 2026 | 1.15 | 1.20 | 1.12 | 1.18 | 1.18 | - | 10,260 |
| Jun 3, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | -1.67% | 5,121 |
| Jun 2, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | - | 15,659 |
| Jun 1, 2026 | 1.14 | 1.20 | 1.12 | 1.20 | 1.20 | - | 53,327 |
| May 29, 2026 | 1.13 | 1.20 | 1.06 | 1.20 | 1.20 | 3.45% | 39,151 |
| May 28, 2026 | 1.10 | 1.16 | 1.07 | 1.16 | 1.16 | 2.65% | 55,484 |
| May 27, 2026 | 1.08 | 1.13 | 1.04 | 1.13 | 1.13 | 1.80% | 54,896 |
| May 26, 2026 | 1.01 | 1.18 | 1.01 | 1.11 | 1.11 | -0.89% | 232,662 |
| May 22, 2026 | 1.09 | 1.12 | 1.02 | 1.12 | 1.12 | -0.88% | 198,047 |
| May 21, 2026 | 1.13 | 1.15 | 1.05 | 1.13 | 1.13 | -1.74% | 574,821 |
| May 20, 2026 | 1.07 | 1.44 | 0.92 | 1.15 | 1.15 | 41.98% | 23,497,176 |
| May 19, 2026 | 0.92 | 0.95 | 0.81 | 0.81 | 0.81 | -15.62% | 67,684 |
| May 15, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -0.01% | 1,138 |