TDH Holdings, Inc. - Common Shares (NQ:PETZ)

1.040 +0.040 (+4.00%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 1.010 1.040 1.000 1.040 11,211 +0.04(+4.45%)
Jul 30, 2025 0.9778 1.037 0.9778 0.9957 3,008 +0.04(+4.69%)
Jul 29, 2025 1.059 1.059 0.9510 0.9511 15,386 -0.01(-1.27%)
Jul 28, 2025 0.9600 1.020 0.9610 0.9633 4,463 +0.01(+1.29%)
Jul 25, 2025 1.000 1.090 0.9510 0.9510 19,175 -0.05(-4.90%)
Jul 24, 2025 1.100 1.140 1.000 1.000 27,647 -0.10(-9.09%)
Jul 23, 2025 1.100 1.216 1.093 1.100 64,020 +0.05(+4.76%)
Jul 22, 2025 1.060 1.070 1.040 1.050 8,788 +0.04(+4.43%)
Jul 21, 2025 1.060 1.060 1.000 1.006 4,061 +0.01(+1.36%)
Jul 18, 2025 0.9600 1.040 0.9600 0.9920 1,308 -0.05(-4.62%)
Jul 17, 2025 0.9752 1.100 0.9752 1.040 2,887 -0.03(-2.80%)
Jul 16, 2025 0.9708 1.080 0.9708 1.070 6,648 +0.06(+5.94%)
Jul 15, 2025 0.9500 1.040 0.9500 1.010 3,355 +0.00(+0.00%)
Jul 14, 2025 0.9501 1.020 0.9501 1.010 3,193 +0.03(+3.05%)
Jul 11, 2025 0.9800 1.030 0.9800 0.9801 13,346 +0.02(+2.09%)
Jul 10, 2025 0.9900 1.010 0.9600 0.9600 3,871 +0.01(+1.05%)
Jul 09, 2025 0.9400 1.010 0.9400 0.9500 1,811 -0.07(-6.86%)
Jul 08, 2025 0.9401 1.029 0.9400 1.020 5,830 +0.05(+4.92%)
Jul 07, 2025 0.9760 1.030 0.9722 0.9722 4,092 -0.05(-4.69%)
Jul 03, 2025 1.020 1.020 1.020 1.020 589 -0.01(-0.97%)
Jul 02, 2025 0.9700 1.030 0.9500 1.030 11,948 +0.04(+4.16%)
Jul 01, 2025 0.9800 1.030 0.9800 0.9889 4,631 +0.01(+0.91%)
Jun 30, 2025 0.9748 1.027 0.9072 0.9800 5,071 +0.01(+0.53%)
Jun 27, 2025 1.040 1.076 0.9700 0.9748 10,855 -0.00(-0.02%)
Jun 26, 2025 1.029 1.030 0.9750 0.9750 7,589 -0.03(-2.50%)
Jun 25, 2025 0.9900 1.045 0.9700 1.000 6,861 -0.01(-0.71%)
Jun 24, 2025 0.9484 1.038 0.9484 1.007 2,063 +0.03(+2.78%)
Jun 23, 2025 0.9602 1.050 0.8952 0.9800 17,926 -0.05(-4.48%)
Jun 20, 2025 1.003 1.100 1.003 1.026 3,562 -0.01(-1.35%)
Jun 18, 2025 1.070 1.070 1.020 1.040 2,316 -0.04(-3.70%)
Jun 17, 2025 1.080 1.080 1.080 1.080 826 +0.03(+2.86%)
Jun 16, 2025 0.9950 1.101 0.9950 1.050 3,880 +0.00(+0.00%)
Jun 13, 2025 1.050 1.138 1.050 1.050 6,540 -0.05(-4.55%)
Jun 12, 2025 1.080 1.110 1.080 1.100 5,399 +0.00(+0.00%)
Jun 11, 2025 1.080 1.133 1.080 1.100 6,674 +0.04(+4.22%)
Jun 10, 2025 1.090 1.148 1.010 1.056 12,407 -0.04(-4.04%)
Jun 09, 2025 1.060 1.100 1.060 1.100 5,573 +0.03(+2.66%)
Jun 06, 2025 1.040 1.100 1.040 1.071 7,951 -0.03(-2.60%)
Jun 05, 2025 1.100 1.140 1.080 1.100 12,037 -0.01(-0.90%)
Jun 04, 2025 1.075 1.130 1.038 1.110 17,998 +0.15(+15.64%)
Jun 03, 2025 1.010 1.100 0.9599 0.9599 29,923 -0.05(-4.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.