TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.150
-0.210 (-15.44%)
At close: Aug 18, 2026, 4:00 PM EDT
1.130
-0.020 (-1.74%)
After-hours: Aug 18, 2026, 7:58 PM EDT
TDH Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.25 | 1.25 | 1.12 | 1.15 | 1.15 | -15.44% | 40,157 |
| Aug 17, 2026 | 1.43 | 1.43 | 1.29 | 1.36 | 1.36 | -1.45% | 12,099 |
| Aug 14, 2026 | 1.36 | 1.48 | 1.34 | 1.38 | 1.38 | -8.00% | 31,111 |
| Aug 13, 2026 | 1.43 | 1.50 | 1.41 | 1.50 | 1.50 | -1.32% | 30,276 |
| Aug 12, 2026 | 1.42 | 1.54 | 1.32 | 1.52 | 1.52 | -1.30% | 228,452 |
| Aug 11, 2026 | 1.62 | 1.65 | 1.34 | 1.54 | 1.54 | -8.88% | 45,621 |
| Aug 10, 2026 | 1.47 | 1.70 | 1.46 | 1.69 | 1.69 | 6.62% | 106,377 |
| Aug 7, 2026 | 1.59 | 1.66 | 1.49 | 1.59 | 1.59 | 3.59% | 28,380 |
| Aug 6, 2026 | 1.19 | 1.70 | 1.19 | 1.53 | 1.53 | 27.50% | 336,128 |
| Aug 5, 2026 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | 2.56% | 3,230 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -3.70% | 4,571 |
| Aug 3, 2026 | 1.13 | 1.33 | 1.13 | 1.22 | 1.22 | 2.97% | 2,578 |
| Jul 31, 2026 | 1.22 | 1.35 | 1.18 | 1.18 | 1.18 | - | 6,935 |
| Jul 30, 2026 | 1.19 | 1.24 | 1.18 | 1.18 | 1.18 | 1.72% | 4,319 |
| Jul 29, 2026 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 3,651 |
| 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% | 13,090 |
| Jul 24, 2026 | 1.28 | 1.35 | 1.17 | 1.18 | 1.18 | -12.92% | 14,193 |
| Jul 23, 2026 | 1.22 | 1.41 | 1.19 | 1.36 | 1.36 | 12.93% | 240,419 |
| Jul 22, 2026 | 1.14 | 1.20 | 1.10 | 1.20 | 1.20 | 2.56% | 2,767 |
| 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% | 3,155 |
| Jul 17, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 4.63% | 2,281 |
| Jul 16, 2026 | 1.19 | 1.19 | 1.08 | 1.08 | 1.08 | -3.57% | 1,304 |
| 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% | 4,710 |
| Jul 9, 2026 | 1.10 | 1.26 | 1.09 | 1.12 | 1.12 | 1.82% | 41,670 |
| Jul 8, 2026 | 1.17 | 1.20 | 1.10 | 1.10 | 1.10 | -9.09% | 11,988 |
| 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% | 1,966 |
| 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% | 13,424 |
| Jun 29, 2026 | 1.30 | 1.36 | 1.28 | 1.28 | 1.28 | -2.29% | 5,203 |
| Jun 26, 2026 | 1.34 | 1.39 | 1.29 | 1.31 | 1.31 | -6.09% | 3,787 |
| 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 | - | 5,487 |
| 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% | 6,803 |
| 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 |