TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
0.9700
-0.0201 (-2.03%)
May 8, 2026, 4:00 PM EDT - Market closed
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.03% | 3,722 |
| May 6, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 3.12% | 1,912 |
| May 5, 2026 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.92% | 1,718 |
| May 4, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -2.08% | 3,877 |
| May 1, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 4,549 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.30% | 3,494 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.69% | 1,354 |
| Apr 28, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 1,475 |
| Apr 27, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.00% | 791 |
| Apr 24, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.48% | 2,691 |
| Apr 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 1,084 |
| Apr 22, 2026 | 1.08 | 1.10 | 1.01 | 1.01 | 1.01 | -1.27% | 2,821 |
| Apr 21, 2026 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -3.94% | 4,889 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 2.40% | 5,877 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 1.96% | 577 |
| Apr 16, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | -6.42% | 722 |
| Apr 15, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -5.95% | 1,506 |
| Apr 14, 2026 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | -0.09% | 8,104 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -2.11% | 7,294 |
| Apr 10, 2026 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 3.04% | 1,490 |
| Apr 9, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 1,006 |
| Apr 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 3.33% | 195 |
| Apr 7, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | -3.22% | 488 |
| Apr 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 326 |
| Apr 2, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -0.86% | 1,008 |
| Apr 1, 2026 | 1.22 | 1.22 | 1.10 | 1.16 | 1.16 | -4.92% | 9,857 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | - | 1,540 |
| Mar 30, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 2,308 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.19 | 1.22 | 1.22 | -1.61% | 3,955 |
| Mar 26, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 2,794 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.17 | 1.24 | 1.24 | -0.80% | 12,512 |
| Mar 24, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 515 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -2.20% | 678 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.16 | 1.23 | 1.23 | 3.11% | 4,419 |
| Mar 19, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -4.03% | 1,876 |
| Mar 18, 2026 | 1.14 | 1.27 | 1.13 | 1.24 | 1.24 | 2.48% | 13,328 |
| Mar 17, 2026 | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | - | 3,794 |
| Mar 16, 2026 | 1.11 | 1.21 | 1.08 | 1.21 | 1.21 | 5.03% | 13,044 |
| Mar 13, 2026 | 1.11 | 1.20 | 1.11 | 1.15 | 1.15 | -4.79% | 1,937 |
| Mar 12, 2026 | 1.22 | 1.23 | 1.13 | 1.21 | 1.21 | 9.01% | 4,684 |
| Mar 11, 2026 | 1.12 | 1.21 | 1.10 | 1.11 | 1.11 | -3.48% | 20,424 |
| Mar 10, 2026 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 13,251 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 1,781 |
| Mar 6, 2026 | 1.09 | 1.17 | 1.09 | 1.12 | 1.12 | 1.82% | 7,429 |
| Mar 5, 2026 | 1.12 | 1.17 | 1.09 | 1.10 | 1.10 | -5.90% | 8,378 |
| Mar 4, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.32% | 5,274 |
| Mar 3, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -5.13% | 4,288 |
| Mar 2, 2026 | 1.08 | 1.17 | 1.08 | 1.17 | 1.17 | 5.88% | 6,583 |
| Feb 27, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | 6.15% | 1,517 |
| Feb 26, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -5.36% | 742 |