Skip to main content
TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.120
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.110
-0.010 (-0.89%)
After-hours: Mar 9, 2026, 7:15 PM EDT

TDH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.131.131.121.121.12-1,781
Mar 6, 20261.091.171.091.121.121.82%7,429
Mar 5, 20261.121.171.091.101.10-5.90%8,378
Mar 4, 20261.171.171.171.171.175.32%5,274
Mar 3, 20261.121.151.101.111.11-5.13%4,288
Mar 2, 20261.081.171.081.171.175.88%6,583
Feb 27, 20261.061.141.061.111.116.15%1,517
Feb 26, 20261.051.051.041.041.04-5.36%742
Feb 25, 20261.071.161.061.101.104.96%4,565
Feb 24, 20261.051.161.041.051.05-8.07%2,303
Feb 19, 20261.111.141.061.141.141.79%3,389
Feb 18, 20261.101.131.091.121.120.90%8,888
Feb 17, 20261.141.151.101.111.114.72%1,801
Feb 13, 20261.061.061.061.061.061.92%275
Feb 12, 20261.051.081.041.041.04-7.14%738
Feb 11, 20261.071.151.071.121.124.67%3,882
Feb 10, 20261.071.071.071.071.070.09%1,542
Feb 9, 20261.121.121.031.071.07-1.93%13,371
Feb 6, 20261.041.091.031.091.092.83%2,777
Feb 5, 20261.041.061.031.061.062.91%3,256
Feb 4, 20261.111.111.011.031.03-8.85%11,550
Feb 3, 20261.121.151.061.131.13-5.04%4,003
Feb 2, 20261.111.351.111.191.19-0.83%100,017
Jan 30, 20261.161.201.151.201.202.56%13,047
Jan 29, 20261.121.181.121.171.171.74%16,235
Jan 28, 20261.141.151.101.151.15-2.54%5,102
Jan 27, 20261.141.201.101.181.183.51%23,890
Jan 26, 20261.121.171.081.141.140.88%19,987
Jan 23, 20261.121.161.041.131.132.73%31,384
Jan 22, 20261.151.151.061.101.10-7,046
Jan 21, 20261.051.121.051.101.101.85%25,719
Jan 20, 20261.021.131.021.081.080.93%41,194
Jan 16, 20261.081.101.021.071.07-0.37%8,401
Jan 15, 20261.051.131.041.071.071.32%17,632
Jan 14, 20260.991.070.991.061.061.92%9,945
Jan 13, 20261.041.071.021.041.04-10,303
Jan 12, 20260.981.060.981.041.041.96%14,142
Jan 9, 20261.001.051.001.021.02-0.97%11,651
Jan 8, 20261.001.041.001.031.034.04%24,622
Jan 7, 20260.971.020.950.990.99-0.97%9,713
Jan 6, 20260.991.000.951.001.005.23%13,575
Jan 5, 20260.970.980.930.950.951.60%7,582
Jan 2, 20261.031.030.910.940.942.75%6,786
Dec 31, 20250.920.950.900.910.91-1.09%4,864
Dec 30, 20250.940.940.920.920.92-2.13%6,458
Dec 29, 20250.970.980.930.940.94-4.09%17,428
Dec 26, 20250.981.030.980.980.983.16%4,468
Dec 24, 20250.950.950.950.950.95-5.93%148
Dec 23, 20250.991.020.951.011.010.50%4,185
Dec 22, 20250.991.050.921.011.001.52%42,647
Dec 19, 20251.011.030.990.990.99-1.79%6,411
Dec 18, 20251.001.031.001.011.01-1.66%3,520
Dec 17, 20251.001.041.001.031.03-0.97%8,816
Dec 16, 20250.991.040.991.041.041.37%5,065
Dec 15, 20251.041.041.011.021.02-1.83%8,851
Dec 12, 20251.041.040.991.041.046.12%7,118
Dec 11, 20251.041.040.980.980.98-2.97%27,976
Dec 10, 20251.011.061.001.011.011.00%10,471
Dec 9, 20251.031.031.001.001.00-3.85%2,387
Dec 8, 20251.051.051.021.041.04-0.19%6,730
Dec 5, 20251.011.061.011.041.040.68%7,484
Dec 4, 20251.021.061.001.041.040.49%15,985
Dec 3, 20251.061.081.031.031.03-2.83%12,117
Dec 2, 20251.011.061.011.061.062.91%9,427
Dec 1, 20251.021.031.021.031.033.86%743
Nov 28, 20251.001.000.990.990.99-0.48%8,281
Nov 26, 20250.961.000.961.001.003.80%5,357
Nov 25, 20250.970.970.950.960.960.63%4,197
Nov 24, 20250.970.970.950.950.95-1.29%6,367
Nov 21, 20251.041.040.970.970.97-1.38%7,979
Nov 20, 20251.021.020.980.980.98-2.00%11,832
Nov 19, 20251.041.041.001.001.00-9,740
Nov 18, 20251.041.061.001.001.00-0.99%7,674
Nov 17, 20251.041.041.011.011.01-0.98%8,291
Nov 14, 20251.011.061.001.021.02-1.45%7,507
Nov 13, 20251.011.041.011.041.042.48%1,832
Nov 12, 20251.061.061.011.011.01-1.94%12,513
Nov 11, 20251.051.061.031.031.03-1.90%2,331
Nov 10, 20251.061.071.031.051.051.94%4,010
Nov 7, 20251.041.051.031.031.03-0.96%12,389
Nov 6, 20251.051.091.041.041.04-0.95%4,614
Nov 5, 20251.071.111.041.051.05-0.94%13,950
Nov 4, 20251.041.071.041.061.060.95%5,334
Nov 3, 20251.051.071.041.051.05-2.78%5,351
Oct 31, 20251.041.081.041.081.083.85%4,062
Oct 30, 20251.061.091.041.041.04-1.89%9,698
Oct 29, 20251.061.111.061.061.06-11,268
Oct 28, 20251.121.131.041.061.06-0.93%14,305
Oct 27, 20251.111.111.031.071.070.94%8,372
Oct 24, 20251.041.101.021.061.061.92%2,619
Oct 23, 20251.121.121.031.041.040.39%6,529
Oct 22, 20251.061.101.031.041.04-1.99%4,141
Oct 21, 20251.011.081.011.061.061.63%6,932
Oct 20, 20251.011.051.011.041.04-6,388
Oct 17, 20251.051.081.041.041.04-0.95%6,010
Oct 16, 20251.101.111.011.051.05-0.94%32,042
Oct 15, 20251.131.131.061.061.060.95%8,839
Oct 14, 20251.101.131.041.051.05-3.67%24,210
Oct 13, 20251.101.131.091.091.09-10,077
Oct 10, 20251.181.181.051.091.09-6.03%27,909