Tdh Holdings Inc (NQ: PETZ )

1.250 -0.140 (-10.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.330 1.340 1.230 1.250 250,414 -0.14(-10.07%)
Oct 10, 2024 1.430 1.520 1.360 1.390 86,975 -0.07(-4.79%)
Oct 09, 2024 1.480 1.550 1.430 1.460 254,177 -0.11(-7.01%)
Oct 08, 2024 1.340 1.610 1.330 1.570 766,356 +0.14(+9.79%)
Oct 07, 2024 1.660 1.740 1.330 1.430 13,646,205 +0.07(+5.22%)
Oct 04, 2024 1.170 1.400 1.170 1.359 1,768,996 +0.13(+10.49%)
Oct 03, 2024 1.210 1.243 1.200 1.230 11,214 +0.03(+2.50%)
Oct 02, 2024 1.170 1.210 1.150 1.200 19,077 +0.04(+3.45%)
Oct 01, 2024 1.200 1.210 1.150 1.160 15,142 -0.03(-2.52%)
Sep 30, 2024 1.200 1.300 1.150 1.190 39,323 -0.01(-0.83%)
Sep 27, 2024 1.170 1.200 1.170 1.200 4,378 +0.00(+0.00%)
Sep 26, 2024 1.200 1.200 1.150 1.200 16,485 +0.05(+4.35%)
Sep 25, 2024 1.130 1.160 1.108 1.150 5,435 -0.01(-0.86%)
Sep 24, 2024 1.166 1.167 1.130 1.160 6,878 +0.02(+1.75%)
Sep 23, 2024 1.156 1.157 1.140 1.140 2,343 +0.00(+0.00%)
Sep 20, 2024 1.142 1.142 1.140 1.140 2,090 +0.01(+0.88%)
Sep 19, 2024 1.180 1.180 1.130 1.130 2,266 +0.00(+0.00%)
Sep 18, 2024 1.175 1.175 1.130 1.130 2,056 -0.02(-2.01%)
Sep 17, 2024 1.150 1.153 1.150 1.153 1,113 +0.00(+0.28%)
Sep 16, 2024 1.150 1.160 1.150 1.150 2,413 -0.01(-0.86%)
Sep 13, 2024 1.150 1.200 1.150 1.160 3,137 -0.04(-3.33%)
Sep 12, 2024 1.186 1.209 1.150 1.200 3,100 +0.04(+3.45%)
Sep 11, 2024 1.100 1.190 1.100 1.160 5,934 +0.02(+1.75%)
Sep 10, 2024 1.190 1.190 1.140 1.140 4,171 -0.05(-4.14%)
Sep 09, 2024 1.220 1.290 1.175 1.189 5,753 +0.02(+1.64%)
Sep 06, 2024 1.150 1.215 1.140 1.170 17,548 +0.02(+1.74%)
Sep 05, 2024 1.160 1.180 1.140 1.150 4,594 -0.02(-1.71%)
Sep 04, 2024 1.213 1.213 1.170 1.170 3,047 -0.05(-4.09%)
Sep 03, 2024 1.205 1.220 1.205 1.220 1,420 -0.01(-0.82%)
Aug 30, 2024 1.280 1.280 1.200 1.230 12,034 +0.03(+2.50%)
Aug 28, 2024 1.200 170 +0.02(+1.70%)
Aug 27, 2024 1.210 1.224 1.140 1.180 5,722 -0.05(-4.07%)
Aug 26, 2024 1.210 1.270 1.210 1.230 5,340 -0.04(-3.15%)
Aug 23, 2024 1.250 1.270 1.200 1.270 3,084 +0.07(+5.83%)
Aug 22, 2024 1.270 1.280 1.200 1.200 2,405 -0.02(-1.64%)
Aug 21, 2024 1.271 1.271 1.210 1.220 2,634 -0.01(-0.81%)
Aug 20, 2024 1.300 1.325 1.230 1.230 46,632 -0.07(-5.38%)
Aug 19, 2024 1.270 1.350 1.240 1.300 40,014 +0.05(+4.00%)
Aug 16, 2024 1.250 1.286 1.240 1.250 12,657 +0.03(+2.46%)
Aug 15, 2024 1.280 1.280 1.220 1.220 6,430 -0.03(-2.40%)
Aug 14, 2024 1.130 1.290 1.120 1.250 75,812 +0.12(+10.62%)
Aug 13, 2024 1.110 1.172 1.110 1.130 8,955 -0.03(-2.59%)
Aug 12, 2024 1.200 1.200 1.150 1.160 2,738 +0.00(+0.00%)
Aug 09, 2024 1.081 1.180 1.081 1.160 13,602 +0.04(+3.57%)
Aug 08, 2024 1.130 1.150 1.040 1.120 45,967 +0.01(+0.90%)
Aug 07, 2024 1.130 1.170 1.100 1.110 18,851 -0.04(-3.90%)
Aug 06, 2024 1.160 1.240 1.110 1.155 21,127 +0.03(+2.25%)
Aug 05, 2024 1.100 1.160 1.100 1.130 8,973 -0.03(-2.62%)
Aug 02, 2024 1.270 1.270 1.140 1.160 82,684 -0.11(-9.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.