TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.042
+0.007 (0.68%)
At close: Dec 5, 2025, 4:00 PM EST
1.001
-0.041 (-3.92%)
After-hours: Dec 5, 2025, 5:08 PM EST
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 0.68% | 7,484 |
| Dec 4, 2025 | 1.02 | 1.06 | 1.00 | 1.04 | 1.04 | 0.49% | 15,985 |
| Dec 3, 2025 | 1.06 | 1.08 | 1.03 | 1.03 | 1.03 | -2.83% | 12,117 |
| Dec 2, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 2.91% | 9,427 |
| Dec 1, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.86% | 743 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.48% | 8,281 |
| Nov 26, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 3.80% | 5,357 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.63% | 4,197 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -1.29% | 6,367 |
| Nov 21, 2025 | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -1.38% | 7,979 |
| Nov 20, 2025 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.00% | 11,832 |
| Nov 19, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 9,740 |
| Nov 18, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 7,674 |
| Nov 17, 2025 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 8,291 |
| Nov 14, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | -1.45% | 7,507 |
| Nov 13, 2025 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | 2.48% | 1,832 |
| Nov 12, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -1.94% | 12,513 |
| Nov 11, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 2,331 |
| Nov 10, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 4,010 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 12,389 |
| Nov 6, 2025 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | -0.95% | 4,614 |
| Nov 5, 2025 | 1.07 | 1.11 | 1.04 | 1.05 | 1.05 | -0.94% | 13,950 |
| Nov 4, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 5,334 |
| Nov 3, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -2.78% | 5,351 |
| Oct 31, 2025 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 3.85% | 4,062 |
| Oct 30, 2025 | 1.06 | 1.09 | 1.04 | 1.04 | 1.04 | -1.89% | 9,698 |
| Oct 29, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | - | 11,268 |
| Oct 28, 2025 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -0.93% | 14,305 |
| Oct 27, 2025 | 1.11 | 1.11 | 1.03 | 1.07 | 1.07 | 0.94% | 8,372 |
| Oct 24, 2025 | 1.04 | 1.10 | 1.02 | 1.06 | 1.06 | 1.92% | 2,619 |
| Oct 23, 2025 | 1.12 | 1.12 | 1.03 | 1.04 | 1.04 | 0.39% | 6,529 |
| Oct 22, 2025 | 1.06 | 1.10 | 1.03 | 1.04 | 1.04 | -1.99% | 4,141 |
| Oct 21, 2025 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 1.63% | 6,932 |
| Oct 20, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | - | 6,388 |
| Oct 17, 2025 | 1.05 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 6,010 |
| Oct 16, 2025 | 1.10 | 1.11 | 1.01 | 1.05 | 1.05 | -0.94% | 32,042 |
| Oct 15, 2025 | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | 0.95% | 8,839 |
| Oct 14, 2025 | 1.10 | 1.13 | 1.04 | 1.05 | 1.05 | -3.67% | 24,210 |
| Oct 13, 2025 | 1.10 | 1.13 | 1.09 | 1.09 | 1.09 | - | 10,077 |
| Oct 10, 2025 | 1.18 | 1.18 | 1.05 | 1.09 | 1.09 | -6.03% | 27,909 |
| Oct 9, 2025 | 1.12 | 1.16 | 1.07 | 1.16 | 1.16 | 3.57% | 10,982 |
| Oct 8, 2025 | 1.16 | 1.16 | 1.09 | 1.12 | 1.12 | -2.01% | 31,053 |
| Oct 7, 2025 | 1.18 | 1.18 | 1.07 | 1.14 | 1.14 | 1.51% | 18,823 |
| Oct 6, 2025 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | -1.23% | 6,187 |
| Oct 3, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 24,506 |
| Oct 2, 2025 | 1.10 | 1.19 | 1.05 | 1.13 | 1.13 | 5.61% | 56,919 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | - | 6,907 |
| Sep 30, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 4,083 |
| Sep 29, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | - | 8,831 |
| Sep 26, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | - | 7,092 |