TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
0.8825
-0.0435 (-4.70%)
May 12, 2025, 4:00 PM - Market closed
TDH Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.90 | 0.90 | 0.80 | 0.88 | 0.88 | -4.70% | 19,167 |
| May 9, 2025 | 1.07 | 1.08 | 0.65 | 0.93 | 0.93 | -12.64% | 56,110 |
| May 8, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 2.91% | 19,111 |
| May 7, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.44% | 5,465 |
| May 6, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -0.10% | 4,400 |
| May 5, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | 3.56% | 1,638 |
| May 2, 2025 | 1.01 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 10,491 |
| May 1, 2025 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 16,861 |
| Apr 30, 2025 | 1.08 | 1.09 | 1.03 | 1.05 | 1.05 | - | 4,355 |
| Apr 29, 2025 | 1.01 | 1.11 | 1.01 | 1.05 | 1.05 | 0.96% | 6,945 |
| Apr 28, 2025 | 1.12 | 1.12 | 1.04 | 1.04 | 1.04 | -0.95% | 4,536 |
| Apr 25, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.05% | 1,535 |
| Apr 24, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 0.19% | 2,172 |
| Apr 23, 2025 | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 4.90% | 2,702 |
| Apr 22, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 2.00% | 3,108 |
| Apr 21, 2025 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 528 |
| Apr 17, 2025 | 0.99 | 1.06 | 0.99 | 1.03 | 1.03 | 1.48% | 2,659 |
| Apr 16, 2025 | 1.01 | 1.06 | 1.00 | 1.02 | 1.02 | 0.40% | 4,204 |
| Apr 15, 2025 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | 0.10% | 1,897 |
| Apr 14, 2025 | 1.09 | 1.09 | 1.01 | 1.01 | 1.01 | 1.00% | 3,024 |
| Apr 11, 2025 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | -4.12% | 2,916 |
| Apr 10, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.98% | 681 |
| Apr 9, 2025 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | 2.38% | 4,147 |
| Apr 8, 2025 | 1.13 | 1.15 | 1.05 | 1.05 | 1.05 | -0.94% | 20,531 |
| Apr 7, 2025 | 0.99 | 1.13 | 0.99 | 1.06 | 1.06 | - | 24,689 |
| Apr 4, 2025 | 1.12 | 1.16 | 1.01 | 1.06 | 1.06 | -6.19% | 30,718 |
| Apr 3, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 1.13 | 1.80% | 6,440 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | 0.91% | 1,664 |
| Apr 1, 2025 | 1.15 | 1.19 | 1.10 | 1.10 | 1.10 | -4.35% | 9,143 |
| Mar 31, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | -1.71% | 3,080 |
| Mar 28, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -5.26% | 13,367 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | -3.14% | 9,424 |
| Mar 26, 2025 | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | -1.92% | 2,877 |
| Mar 25, 2025 | 1.20 | 1.32 | 1.20 | 1.30 | 1.30 | - | 7,755 |
| Mar 24, 2025 | 1.18 | 1.35 | 1.18 | 1.30 | 1.30 | -2.26% | 22,459 |
| Mar 21, 2025 | 1.35 | 1.35 | 1.25 | 1.33 | 1.33 | -2.21% | 8,409 |
| Mar 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 691 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | -0.72% | 2,425 |
| Mar 18, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 1.46% | 928 |
| Mar 17, 2025 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | - | 2,541 |
| Mar 14, 2025 | 1.29 | 1.41 | 1.22 | 1.37 | 1.37 | 7.03% | 26,312 |
| Mar 13, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 1.28 | 1.59% | 10,915 |
| Mar 12, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | 0.80% | 2,222 |
| Mar 11, 2025 | 1.17 | 1.26 | 1.17 | 1.25 | 1.25 | 2.46% | 32,812 |
| Mar 10, 2025 | 1.20 | 1.29 | 1.17 | 1.22 | 1.22 | 1.41% | 10,013 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -1.80% | 3,288 |
| Mar 6, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | 0.41% | 2,761 |
| Mar 5, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | 2,415 |
| Mar 4, 2025 | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 6,267 |
| Mar 3, 2025 | 1.18 | 1.30 | 1.18 | 1.26 | 1.26 | 1.61% | 4,812 |