Skip to main content
TDH Holdings, Inc. (PETZ)
NASDAQ: PETZ · Real-Time Price · USD
1.010
-0.020 (-1.94%)
At close: Apr 28, 2026, 4:00 PM EDT
1.030
+0.020 (1.98%)
After-hours: Apr 28, 2026, 4:00 PM EDT

TDH Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.031.011.011.01-1.94%1,475
Apr 27, 20261.031.031.031.031.033.00%791
Apr 24, 20261.031.030.991.001.00-1.48%2,691
Apr 23, 20261.011.021.011.021.020.50%1,084
Apr 22, 20261.081.101.011.011.01-1.27%2,821
Apr 21, 20261.111.111.001.021.02-3.94%4,889
Apr 20, 20261.071.071.041.071.072.40%5,877
Apr 17, 20261.081.081.041.041.041.96%577
Apr 16, 20260.951.020.951.021.02-6.42%722
Apr 15, 20261.061.091.061.091.09-5.95%1,506
Apr 14, 20261.061.161.061.161.16-0.09%8,104
Apr 13, 20261.161.181.161.161.16-2.11%7,294
Apr 10, 20261.191.191.161.191.193.04%1,490
Apr 9, 20261.151.151.151.151.15-4.96%1,006
Apr 8, 20261.211.211.211.211.213.33%195
Apr 7, 20261.141.201.141.171.17-3.22%488
Apr 6, 20261.211.211.211.211.215.22%326
Apr 2, 20261.201.221.151.151.15-0.86%1,008
Apr 1, 20261.221.221.101.161.16-4.92%9,857
Mar 31, 20261.211.221.181.221.22-1,540
Mar 30, 20261.221.221.221.221.22-2,308
Mar 27, 20261.231.241.191.221.22-1.61%3,955
Mar 26, 20261.241.241.201.241.24-2,794
Mar 25, 20261.231.251.171.241.24-0.80%12,512
Mar 24, 20261.201.251.201.251.254.17%515
Mar 23, 20261.211.211.181.201.20-2.20%678
Mar 20, 20261.241.241.161.231.233.11%4,419
Mar 19, 20261.211.251.191.191.19-4.03%1,876
Mar 18, 20261.141.271.131.241.242.48%13,328
Mar 17, 20261.191.211.151.211.21-3,794
Mar 16, 20261.111.211.081.211.215.03%13,044
Mar 13, 20261.111.201.111.151.15-4.79%1,937
Mar 12, 20261.221.231.131.211.219.01%4,684
Mar 11, 20261.121.211.101.111.11-3.48%20,424
Mar 10, 20261.101.171.101.151.152.68%13,251
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