ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tdh Holdings Inc (NQ: PETZ )

1.153 +0.003 (+0.28%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 1.270 1.330 1.250 1.275 13,100 +0.00(+0.36%)
Jul 31, 2024 1.300 1.335 1.250 1.270 13,303 -0.01(-0.75%)
Jul 30, 2024 1.240 1.340 1.242 1.280 13,682 -0.03(-2.29%)
Jul 29, 2024 1.280 1.360 1.270 1.310 3,680 -0.01(-0.76%)
Jul 26, 2024 1.300 1.355 1.290 1.320 6,355 +0.03(+2.43%)
Jul 25, 2024 1.252 1.290 1.250 1.289 11,664 +0.04(+3.10%)
Jul 24, 2024 1.250 1.280 1.200 1.250 24,428 +0.03(+2.46%)
Jul 23, 2024 1.300 1.320 1.180 1.220 46,342 -0.10(-7.58%)
Jul 22, 2024 1.360 1.360 1.265 1.320 20,612 -0.01(-0.76%)
Jul 19, 2024 1.360 1.440 1.325 1.330 9,121 -0.05(-3.80%)
Jul 18, 2024 1.290 1.480 1.270 1.383 113,406 +0.10(+8.02%)
Jul 17, 2024 1.270 1.330 1.270 1.280 40,826 -0.03(-2.29%)
Jul 16, 2024 1.370 1.400 1.220 1.310 80,099 -0.08(-5.76%)
Jul 15, 2024 1.410 1.520 1.280 1.390 341,394 -0.27(-16.27%)
Jul 12, 2024 1.390 1.730 1.350 1.660 1,040,638 +0.24(+16.90%)
Jul 11, 2024 1.490 1.490 1.375 1.420 58,139 -0.04(-2.74%)
Jul 10, 2024 1.290 1.550 1.290 1.460 302,510 +0.18(+14.06%)
Jul 09, 2024 1.250 1.288 1.210 1.280 21,153 +0.04(+3.23%)
Jul 08, 2024 1.260 1.270 1.205 1.240 8,758 -0.01(-0.80%)
Jul 05, 2024 1.250 1.290 1.220 1.250 7,317 -0.02(-1.57%)
Jul 03, 2024 1.230 1.340 1.200 1.270 12,345 +0.06(+4.96%)
Jul 02, 2024 1.280 1.290 1.180 1.210 32,320 -0.11(-8.33%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.