TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.200
+0.040 (3.45%)
At close: May 29, 2026, 4:00 PM EDT
1.090
-0.110 (-9.17%)
After-hours: May 29, 2026, 6:52 PM EDT
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.13 | 1.20 | 1.06 | 1.20 | 1.20 | 3.45% | 39,051 |
| 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 |
| May 14, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 1,895 |
| May 13, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -1.99% | 4,316 |
| May 12, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 2,848 |
| May 11, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.03% | 3,074 |
| May 7, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -2.03% | 3,725 |
| 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% | 1,753 |
| 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 | -0.28% | 3,494 |
| Apr 29, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.71% | 1,379 |
| 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% | 801 |
| 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 | -1.30% | 2,821 |
| Apr 21, 2026 | 1.11 | 1.11 | 1.00 | 1.02 | 1.02 | -3.92% | 4,894 |
| Apr 20, 2026 | 1.07 | 1.07 | 1.04 | 1.07 | 1.07 | 2.40% | 6,020 |
| Apr 17, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | 1.96% | 580 |
| 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 | -5.98% | 1,506 |
| Apr 14, 2026 | 1.06 | 1.16 | 1.06 | 1.16 | 1.16 | -0.06% | 8,104 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -2.11% | 7,300 |
| 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 | 3.37% | 196 |
| Apr 7, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | -3.26% | 488 |
| Apr 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 327 |
| 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 | - | 1,543 |
| 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% | 3,963 |
| 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 | -2.23% | 779 |
| Mar 20, 2026 | 1.24 | 1.24 | 1.16 | 1.23 | 1.23 | 3.18% | 4,419 |
| Mar 19, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -4.06% | 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 |