TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.230
+0.030 (2.50%)
Nov 6, 2026, 4:00 PM EST - Market closed
TDH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -3.23% | 2,818 |
| Nov 4, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 3.51% | 1,201 |
| Nov 3, 2026 | 1.24 | 1.24 | 1.19 | 1.20 | 1.20 | -3.39% | 3,849 |
| Oct 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 1,411 |
| Oct 29, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | - | 2,484 |
| Oct 28, 2026 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -1.99% | 9,479 |
| Oct 27, 2026 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | 1.08% | 2,239 |
| Oct 26, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | 0.13% | 7,585 |
| Oct 23, 2026 | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -4.62% | 1,099 |
| Oct 22, 2026 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 7,653 |
| Oct 21, 2026 | 1.25 | 1.35 | 1.25 | 1.27 | 1.27 | - | 13,550 |
| Oct 20, 2026 | 1.19 | 1.27 | 1.19 | 1.27 | 1.27 | 5.83% | 11,281 |
| Oct 19, 2026 | 1.20 | 1.25 | 1.19 | 1.20 | 1.20 | -4.38% | 8,195 |
| Oct 16, 2026 | 1.21 | 1.26 | 1.20 | 1.26 | 1.26 | -3.46% | 2,477 |
| Oct 15, 2026 | 1.20 | 1.30 | 1.19 | 1.30 | 1.30 | 6.65% | 9,718 |
| Oct 14, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -1.70% | 4,320 |
| Oct 13, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 7,421 |
| Oct 12, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -3.17% | 2,057 |
| Oct 9, 2026 | 1.24 | 1.31 | 1.21 | 1.26 | 1.26 | -4.91% | 16,402 |
| Oct 8, 2026 | 1.30 | 1.33 | 1.29 | 1.33 | 1.33 | -1.85% | 2,002 |
| Oct 7, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 849 |
| Oct 6, 2026 | 1.20 | 1.37 | 1.20 | 1.30 | 1.30 | 5.69% | 15,743 |
| Oct 5, 2026 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 4,728 |
| Oct 2, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | -1.52% | 750 |
| Oct 1, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | 1.54% | 12,154 |
| Sep 30, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | 1,142 |
| Sep 29, 2026 | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | -2.88% | 22,742 |
| Sep 28, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | 3,210 |
| Sep 25, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.10% | 1,204 |
| Sep 24, 2026 | 1.33 | 1.41 | 1.33 | 1.37 | 1.37 | 1.87% | 14,235 |
| Sep 23, 2026 | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | -0.74% | 16,615 |
| Sep 22, 2026 | 1.34 | 1.41 | 1.34 | 1.35 | 1.35 | 0.75% | 18,694 |
| Sep 21, 2026 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | 2.29% | 15,491 |
| Sep 18, 2026 | 1.33 | 1.39 | 1.31 | 1.31 | 1.31 | -5.76% | 3,089 |
| Sep 17, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | -1.42% | 2,434 |
| Sep 16, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 2.92% | 5,442 |
| Sep 15, 2026 | 1.33 | 1.40 | 1.31 | 1.37 | 1.37 | 3.01% | 7,256 |
| Sep 14, 2026 | 1.31 | 1.38 | 1.31 | 1.33 | 1.33 | -5.67% | 6,537 |
| Sep 11, 2026 | 1.43 | 1.45 | 1.33 | 1.41 | 1.41 | 2.17% | 14,441 |
| Sep 10, 2026 | 1.36 | 1.38 | 1.30 | 1.38 | 1.38 | 2.22% | 23,069 |
| Sep 9, 2026 | 1.30 | 1.39 | 1.29 | 1.35 | 1.35 | 7.14% | 18,695 |
| Sep 8, 2026 | 1.33 | 1.39 | 1.26 | 1.26 | 1.26 | -11.27% | 108,521 |
| Sep 4, 2026 | 1.47 | 1.51 | 1.42 | 1.42 | 1.42 | -6.58% | 50,038 |
| Sep 3, 2026 | 1.52 | 1.69 | 1.51 | 1.52 | 1.52 | -5.00% | 91,668 |
| Sep 2, 2026 | 1.50 | 1.67 | 1.43 | 1.60 | 1.60 | 8.11% | 502,842 |
| Sep 1, 2026 | 1.35 | 1.80 | 1.26 | 1.48 | 1.48 | 28.70% | 11,638,257 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.13 | 1.15 | 1.15 | -3.34% | 9,755,310 |
| Aug 28, 2026 | 1.19 | 1.33 | 1.18 | 1.19 | 1.19 | -4.82% | 4,309 |
| Aug 27, 2026 | 1.23 | 1.29 | 1.21 | 1.25 | 1.25 | 1.63% | 7,370 |
| Aug 26, 2026 | 1.19 | 1.23 | 1.14 | 1.23 | 1.23 | 2.50% | 4,814 |