Home

TDH Holdings, Inc. - Common Shares (PETZ)

1.0400
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 8th, 3:11 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TDH Holdings, Inc. - Common Shares (PETZ)

DateOpenHighLowCloseVolumeAdjusted Close
12/05/20251.011.061.011.047,5831.04
12/04/20251.021.061.001.0415,9851.04
12/03/20251.061.081.031.0312,1171.03
12/02/20251.011.061.011.069,4271.06
12/01/20251.021.031.021.037431.03
11/28/20251.001.000.990.998,2810.99
11/26/20250.961.000.961.005,3571.00
11/25/20250.970.970.950.964,1970.96
11/24/20250.970.970.950.956,3670.95
11/21/20251.041.040.970.977,9790.97
11/20/20251.021.020.980.9811,8310.98
11/19/20251.041.041.001.009,7401.00
11/18/20251.041.061.001.007,6741.00
11/17/20251.041.041.011.018,2911.01
11/14/20251.011.061.001.027,5071.02
11/13/20251.011.031.011.031,7891.03
11/12/20251.061.061.011.0112,5121.01
11/11/20251.051.061.031.032,3311.03
11/10/20251.061.071.031.053,9901.05
11/07/20251.041.051.031.0312,3891.03
11/06/20251.051.091.041.044,6141.04
11/05/20251.071.111.041.0513,9491.05
11/04/20251.041.061.041.065,3321.06
11/03/20251.051.071.041.055,3511.05
10/31/20251.041.081.041.084,0621.08
10/30/20251.061.091.041.049,6981.04
10/29/20251.061.111.061.0611,2681.06
10/28/20251.121.131.041.0614,3051.06
10/27/20251.111.111.031.078,3521.07
10/24/20251.041.101.021.062,6191.06
10/23/20251.121.121.031.046,5291.04
10/22/20251.061.101.031.044,1411.04
10/21/20251.011.081.011.066,9321.06
10/20/20251.011.051.011.046,3791.04
10/17/20251.051.081.041.046,0101.04
10/16/20251.101.111.011.0532,0421.05
10/15/20251.131.131.061.068,8391.06
10/14/20251.101.131.041.0524,2101.05
10/13/20251.101.131.091.0910,0771.09
10/10/20251.181.181.051.0927,9091.09
10/09/20251.121.161.071.169,9821.16
10/08/20251.161.161.091.1231,0531.12
10/07/20251.181.181.071.1418,0961.14
10/06/20251.131.151.081.136,1871.13
10/03/20251.131.151.101.1424,5061.14
10/02/20251.101.191.051.1356,9171.13
10/01/20251.121.121.061.076,9071.07
9/30/20251.071.091.071.074,0831.07
9/29/20251.081.121.071.098,8311.09
9/26/20251.091.121.091.097,0921.09
9/25/20251.091.091.091.094,6761.09
9/24/20251.121.151.081.1416,9411.14
9/23/20251.151.151.101.107,1921.10
9/22/20251.111.191.101.1343,5021.13
9/19/20251.051.211.051.1479,8421.14
9/18/20251.041.101.031.0763,4061.07
9/17/20251.001.100.961.07195,1861.07
9/16/20251.191.681.081.144,265,2941.14
9/15/20251.161.191.111.1222,3391.12
9/12/20251.121.201.121.1515,9821.15
9/11/20251.111.171.061.1620,8341.16
9/10/20251.201.241.061.1855,9211.18
9/09/20251.111.231.061.20161,9491.20
9/08/20251.031.051.031.051,677,1831.05