Dark

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ

At Close

May 7, 2025

0.00USD-100.000%(-1.03)6,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-1.03)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	1.0301	1.050000	1.000000	1.0300	-1.426%	5,465	0.000%
2025-05-06	1.0700	1.070000	1.030100	1.0449	-0.096%	4,400	-1.426%
2025-05-05	1.0454	1.055000	1.023835	1.0459	+3.554%	1,638	-1.520%
2025-05-02	1.0100	1.050000	1.010000	1.0100	-0.980%	10,491	+1.980%
2025-05-01	1.0666	1.070000	1.020000	1.0200	-2.857%	16,861	+0.980%
2025-04-30	1.0750	1.090000	1.029900	1.0500	0.000%	4,355	-1.905%
2025-04-29	1.0101	1.109900	1.010000	1.0500	+0.962%	6,945	-1.905%
2025-04-28	1.1200	1.120000	1.040000	1.0400	-0.952%	4,536	-0.962%
2025-04-25	1.0792	1.079200	1.046700	1.0500	-2.007%	1,535	-1.905%
2025-04-24	1.0542	1.071500	1.054200	1.0715	+0.150%	2,172	-3.873%
2025-04-23	1.0351	1.070000	1.035100	1.0699	+4.892%	2,702	-3.729%
2025-04-22	1.0000	1.050000	1.000000	1.0200	+2.000%	3,108	+0.980%
2025-04-21	1.0600	1.060000	1.000000	1.0000	-2.913%	528	+3.000%
2025-04-17	0.9900	1.056952	0.990000	1.0300	+1.478%	2,659	0.000%
2025-04-16	1.0100	1.060000	1.000000	1.0150	+0.435%	4,204	+1.478%
2025-04-15	1.0700	1.070000	1.010600	1.0106	+0.050%	1,897	+1.920%
2025-04-14	1.0852	1.085200	1.010100	1.0101	+1.010%	3,024	+1.970%
2025-04-11	1.0000	1.110400	1.000000	1.0000	-4.077%	2,916	+3.000%
2025-04-10	1.0425	1.042500	1.042500	1.0425	-3.023%	681	-1.199%
2025-04-09	1.0600	1.075000	1.020000	1.0750	+2.381%	4,147	-4.186%
2025-04-08	1.1288	1.150000	1.050000	1.0500	-0.943%	20,531	-1.905%
2025-04-07	0.9900	1.128700	0.990000	1.0600	0.000%	24,689	-2.830%
2025-04-04	1.1200	1.155000	1.010000	1.0600	-6.195%	30,718	-2.830%
2025-04-03	1.1800	1.180000	1.120000	1.1300	+1.802%	6,440	-8.850%
2025-04-02	1.2000	1.200000	1.110000	1.1100	+0.900%	1,664	-7.207%
2025-04-01	1.1500	1.191300	1.100000	1.1001	-4.339%	9,143	-6.372%
2025-03-31	1.1500	1.200000	1.150000	1.1500	-1.709%	3,080	-10.435%
2025-03-28	1.2209	1.230000	1.150000	1.1700	-5.263%	13,367	-11.966%
2025-03-27	1.2400	1.253800	1.210000	1.2350	-3.137%	9,424	-16.599%
2025-03-26	1.2300	1.320000	1.230000	1.2750	-1.931%	2,877	-19.216%
2025-03-25	1.2000	1.320000	1.200000	1.3001	+0.008%	7,755	-20.775%
2025-03-24	1.1800	1.350000	1.180000	1.3000	-2.256%	22,459	-20.769%
2025-03-21	1.3500	1.350000	1.250000	1.3300	-2.206%	8,409	-22.556%
2025-03-20	1.3600	1.360000	1.360000	1.3600	-1.435%	691	-24.265%
2025-03-19	1.3900	1.390000	1.324900	1.3798	-0.734%	2,425	-25.352%
2025-03-18	1.3550	1.390000	1.355000	1.3900	+1.460%	928	-25.899%
2025-03-17	1.2900	1.380000	1.290000	1.3700	0.000%	2,541	-24.818%
2025-03-14	1.2900	1.410000	1.222700	1.3700	+7.031%	26,312	-24.818%
2025-03-13	1.2500	1.290000	1.216600	1.2800	+1.587%	10,915	-19.531%
2025-03-12	1.1800	1.260000	1.180000	1.2600	+0.800%	2,222	-18.254%
2025-03-11	1.1700	1.263800	1.170000	1.2500	+2.459%	32,812	-17.600%
2025-03-10	1.2000	1.289900	1.170900	1.2200	+1.455%	10,013	-15.574%
2025-03-07	1.2900	1.290000	1.202500	1.2025	-1.837%	3,288	-14.345%
2025-03-06	1.2283	1.250000	1.180000	1.2250	+0.410%	2,761	-15.918%
2025-03-05	1.2888	1.288800	1.220000	1.2200	-0.813%	2,415	-15.574%
2025-03-04	1.2269	1.255000	1.223200	1.2300	-2.381%	6,267	-16.260%
2025-03-03	1.1800	1.300000	1.180000	1.2600	+1.613%	4,812	-18.254%
2025-02-28	1.2200	1.310000	1.220000	1.2400	-4.615%	9,821	-16.935%
2025-02-27	1.2500	1.300000	1.190000	1.3000	-2.985%	13,752	-20.769%
2025-02-26	1.4000	1.400000	1.240000	1.3400	+1.515%	25,674	-23.134%
2025-02-25	1.2299	1.360000	1.200000	1.3200	+12.821%	102,891	-21.970%
2025-02-24	1.1400	1.239000	1.140000	1.1700	+1.739%	7,620	-11.966%
2025-02-21	1.1900	1.233000	1.150000	1.1500	-2.352%	13,606	-10.435%
2025-02-20	1.1900	1.190000	1.170000	1.1777	-3.070%	7,861	-12.541%
2025-02-19	1.1600	1.215000	1.160000	1.2150	-0.410%	1,035	-15.226%
2025-02-18	1.1400	1.231800	1.140000	1.2200	+2.135%	5,156	-15.574%
2025-02-14	1.1400	1.219900	1.140000	1.1945	-1.281%	4,365	-13.771%
2025-02-13	1.1900	1.210000	1.190000	1.2100	+1.681%	995	-14.876%
2025-02-12	1.1900	1.190000	1.189900	1.1900	+0.847%	1,693	-13.445%
2025-02-11	1.2000	1.200000	1.180000	1.1800	+1.724%	2,574	-12.712%
2025-02-10	1.1300	1.229200	1.130000	1.1600	+0.870%	3,921	-11.207%
2025-02-07	1.2000	1.230000	1.150000	1.1500	-4.959%	4,692	-10.435%
2025-02-06	1.1600	1.239300	1.160000	1.2100	+4.762%	9,928	-14.876%
2025-02-05	1.1883	1.188300	1.146000	1.1550	-2.941%	1,961	-10.823%
2025-02-04	1.1745	1.250000	1.140000	1.1900	-0.833%	5,527	-13.445%
2025-02-03	1.1600	1.200000	1.160000	1.2000	+0.840%	4,610	-14.167%
2025-01-31	1.2413	1.241300	1.130700	1.1900	+0.847%	6,081	-13.445%
2025-01-30	1.2100	1.210000	1.180000	1.1800	-7.087%	5,729	-12.712%
2025-01-29	1.1600	1.280000	1.160000	1.2700	+7.627%	10,721	-18.898%
2025-01-28	1.1800	1.180000	1.180000	1.1800	+0.855%	1,323	-12.712%
2025-01-27	1.1600	1.170000	1.145800	1.1700	-0.847%	7,568	-11.966%
2025-01-24	1.1800	1.180000	1.180000	1.1800	0.000%	1,042	-12.712%
2025-01-23	1.2000	1.200000	1.160000	1.1800	-2.471%	5,576	-12.712%
2025-01-22	1.1700	1.210000	1.160000	1.2099	-3.208%	4,029	-14.869%
2025-01-21	1.1300	1.270000	1.130000	1.2500	+7.759%	39,323	-17.600%
2025-01-17	1.1600	1.203800	1.160000	1.1600	-0.855%	5,314	-11.207%
2025-01-16	1.1400	1.170000	1.140000	1.1700	+1.739%	3,848	-11.966%
2025-01-15	1.1900	1.195000	1.140000	1.1500	-2.542%	16,482	-10.435%
2025-01-14	1.1900	1.240000	1.180000	1.1800	-4.205%	898	-12.712%
2025-01-13	1.2250	1.231800	1.180000	1.2318	-0.677%	2,047	-16.383%
2025-01-10	1.2400	1.250000	1.187200	1.2402	+4.915%	7,283	-16.949%
2025-01-08	1.1800	1.200000	1.180000	1.1821	-2.306%	4,769	-12.867%
2025-01-07	1.2450	1.245000	1.193000	1.2100	+0.833%	2,736	-14.876%
2025-01-06	1.1700	1.280000	1.170000	1.2000	-2.439%	18,411	-14.167%
2025-01-03	1.2400	1.309900	1.150000	1.2300	-0.886%	35,780	-16.260%
2025-01-02	1.2400	1.295800	1.220000	1.2410	-0.720%	6,066	-17.002%
2024-12-31	1.4100	1.410000	1.240000	1.2500	-13.793%	37,655	-17.600%
2024-12-30	1.1200	1.470000	1.120000	1.4500	+20.864%	140,630	-28.966%
2024-12-27	1.1606	1.200000	1.140000	1.1997	-0.025%	8,146	-14.145%
2024-12-26	1.2000	1.220000	1.150000	1.2000	+4.348%	15,574	-14.167%
2024-12-24	1.1418	1.200000	1.140000	1.1500	+2.679%	6,275	-10.435%
2024-12-23	1.1397	1.139700	1.113300	1.1200	-0.134%	3,264	-8.036%
2024-12-20	1.1609	1.160900	1.110000	1.1215	-1.623%	7,241	-8.159%
2024-12-19	1.1110	1.140000	1.111000	1.1400	-0.870%	3,339	-9.649%
2024-12-18	1.1100	1.190000	1.110000	1.1500	+1.770%	9,227	-10.435%
2024-12-17	1.2000	1.260000	1.100000	1.1300	-5.042%	111,337	-8.850%
2024-12-16	1.1500	1.190000	1.120000	1.1900	+5.310%	5,817	-13.445%
2024-12-13	1.1310	1.131000	1.130000	1.1300	+0.992%	2,975	-8.850%
2024-12-12	1.2000	1.200000	1.118900	1.1189	-2.704%	1,010	-7.945%
2024-12-11	1.2000	1.200000	1.150000	1.1500	-3.750%	2,509	-10.435%
2024-12-10	1.1600	1.199900	1.100000	1.1948	+2.120%	16,754	-13.793%
2024-12-09	1.1300	1.189900	1.130000	1.1700	-1.681%	7,246	-11.966%
2024-12-06	1.1700	1.233800	1.170000	1.1900	+1.709%	3,562	-13.445%
2024-12-05	1.1920	1.192000	1.120000	1.1700	-0.847%	26,044	-11.966%
2024-12-04	1.1820	1.215000	1.170000	1.1800	-0.840%	14,735	-12.712%
2024-12-03	1.1600	1.220000	1.150100	1.1900	-0.118%	8,087	-13.445%
2024-12-02	1.2381	1.238100	1.180000	1.1914	-3.138%	20,135	-13.547%
2024-11-29	1.1900	1.237200	1.190000	1.2300	+4.237%	3,538	-16.260%
2024-11-27	1.2100	1.234800	1.180000	1.1800	+2.609%	7,888	-12.712%
2024-11-26	1.2000	1.210000	1.150000	1.1500	-3.361%	4,104	-10.435%
2024-11-25	1.1500	1.195000	1.150000	1.1900	+2.586%	14,000	-13.445%
2024-11-22	1.1900	1.226500	1.160000	1.1600	-3.333%	37,909	-11.207%
2024-11-21	1.1900	1.240000	1.190000	1.2000	-2.439%	12,872	-14.167%
2024-11-20	1.2102	1.240000	1.200000	1.2300	+1.653%	7,291	-16.260%
2024-11-19	1.2200	1.230000	1.190000	1.2100	+0.833%	9,574	-14.876%
2024-11-18	1.2000	1.200000	1.190000	1.2000	0.000%	21,946	-14.167%
2024-11-15	1.2000	1.202100	1.190000	1.2000	-0.826%	9,800	-14.167%
2024-11-14	1.2036	1.250000	1.200000	1.2100	-2.419%	23,410	-14.876%
2024-11-13	1.2300	1.260000	1.200300	1.2400	-1.587%	16,216	-16.935%
2024-11-12	1.2600	1.298036	1.250000	1.2600	-0.787%	14,330	-18.254%
2024-11-11	1.2518	1.285000	1.250000	1.2700	0.000%	15,544	-18.898%
2024-11-08	1.2700	1.330000	1.255000	1.2700	-2.652%	29,649	-18.898%
2024-11-07	1.2700	1.371300	1.270000	1.3046	+1.922%	26,249	-21.049%
2024-11-06	1.2720	1.300000	1.270000	1.2800	-0.775%	12,694	-19.531%
2024-11-05	1.2800	1.330000	1.280000	1.2900	-0.769%	13,469	-20.155%
2024-11-04	1.2950	1.330000	1.260000	1.3000	-2.256%	8,074	-20.769%
2024-11-01	1.2500	1.330000	1.250000	1.3300	+3.906%	8,522	-22.556%
2024-10-31	1.2500	1.310000	1.250000	1.2800	-0.039%	5,584	-19.531%
2024-10-30	1.2800	1.329500	1.275000	1.2805	-1.120%	10,131	-19.563%
2024-10-29	1.2650	1.399900	1.250000	1.2950	+1.172%	23,414	-20.463%
2024-10-28	1.2540	1.299600	1.250000	1.2800	+2.392%	11,837	-19.531%
2024-10-25	1.2500	1.310000	1.250000	1.2501	-2.336%	24,456	-17.607%
2024-10-24	1.2900	1.300000	1.250100	1.2800	-0.775%	25,493	-19.531%
2024-10-23	1.2800	1.300000	1.250000	1.2900	-0.769%	33,523	-20.155%
2024-10-22	1.2400	1.329900	1.240000	1.3000	+4.839%	38,126	-20.769%
2024-10-21	1.2600	1.274900	1.230000	1.2400	-0.800%	43,583	-16.935%
2024-10-18	1.2500	1.270000	1.230000	1.2500	+0.806%	27,027	-17.600%
2024-10-17	1.2800	1.320000	1.220100	1.2400	-4.615%	28,024	-16.935%
2024-10-16	1.2300	1.450000	1.201300	1.3000	+6.908%	87,179	-20.769%
2024-10-15	1.3200	1.340000	1.210000	1.2160	-7.458%	86,408	-15.296%
2024-10-14	1.2300	1.358400	1.230000	1.3140	+5.120%	59,613	-21.613%
2024-10-11	1.3300	1.340000	1.230000	1.2500	-10.072%	250,414	-17.600%
2024-10-10	1.4300	1.520000	1.360000	1.3900	-4.795%	87,146	-25.899%
2024-10-09	1.4800	1.550000	1.430000	1.4600	-7.006%	254,229	-29.452%
2024-10-08	1.3400	1.610000	1.330000	1.5700	+9.790%	767,944	-34.395%
2024-10-07	1.6600	1.740000	1.330000	1.4300	+5.224%	13,665,044	-27.972%
2024-10-04	1.1700	1.399900	1.170000	1.3590	+10.488%	3,639,080	-24.209%
2024-10-03	1.2100	1.242900	1.200000	1.2300	+2.500%	11,214	-16.260%
2024-10-02	1.1712	1.210000	1.150000	1.2000	+3.448%	19,077	-14.167%
2024-10-01	1.2000	1.210000	1.150000	1.1600	-2.521%	15,142	-11.207%
2024-09-30	1.2000	1.300000	1.150000	1.1900	-0.833%	39,323	-13.445%
2024-09-27	1.1700	1.200000	1.170000	1.2000	0.000%	4,378	-14.167%
2024-09-26	1.1963	1.200000	1.150000	1.2000	+4.348%	16,485	-14.167%
2024-09-25	1.1300	1.159800	1.107700	1.1500	-0.862%	5,435	-10.435%
2024-09-24	1.1664	1.166500	1.130000	1.1600	+1.754%	6,878	-11.207%
2024-09-23	1.1564	1.156500	1.140000	1.1400	0.000%	2,343	-9.649%
2024-09-20	1.1419	1.141900	1.140000	1.1400	+0.885%	2,090	-9.649%
2024-09-19	1.1797	1.179700	1.130000	1.1300	0.000%	2,266	-8.850%
2024-09-18	1.1750	1.175000	1.130000	1.1300	-2.012%	2,056	-8.850%
2024-09-17	1.1501	1.153200	1.150000	1.1532	+0.278%	1,113	-10.683%
2024-09-16	1.1500	1.160100	1.150000	1.1500	-0.862%	2,413	-10.435%
2024-09-13	1.1500	1.200000	1.150000	1.1600	-3.333%	3,137	-11.207%
2024-09-12	1.1862	1.209200	1.150000	1.2000	+3.448%	3,101	-14.167%
2024-09-11	1.1000	1.189900	1.100000	1.1600	+1.754%	5,934	-11.207%
2024-09-10	1.1900	1.190000	1.140000	1.1400	-4.137%	4,171	-9.649%
2024-09-09	1.2200	1.289900	1.175400	1.1892	+1.641%	5,755	-13.387%
2024-09-06	1.1500	1.214800	1.140000	1.1700	+1.739%	17,548	-11.966%
2024-09-05	1.1600	1.180400	1.140000	1.1500	-1.709%	4,594	-10.435%
2024-09-04	1.2132	1.213200	1.170000	1.1700	-4.090%	3,047	-11.966%
2024-09-03	1.2050	1.219900	1.205000	1.2199	-0.821%	1,420	-15.567%
2024-08-30	1.2800	1.280000	1.200000	1.2300	+2.500%	12,034	-16.260%
2024-08-28	1.1710	1.200000	1.130000	1.2000	+1.704%	15,054	-14.167%
2024-08-27	1.2100	1.223800	1.140000	1.1799	-4.073%	5,722	-12.704%
2024-08-26	1.2100	1.270000	1.210000	1.2300	-3.150%	5,340	-16.260%
2024-08-23	1.2547	1.270000	1.200000	1.2700	+5.833%	3,084	-18.898%
2024-08-22	1.2700	1.279900	1.200000	1.2000	-1.639%	2,406	-14.167%
2024-08-21	1.2714	1.271400	1.209900	1.2200	-0.813%	2,634	-15.574%
2024-08-20	1.3000	1.325000	1.230000	1.2300	-5.385%	46,634	-16.260%
2024-08-19	1.2700	1.350000	1.240100	1.3000	+4.000%	40,114	-20.769%
2024-08-16	1.2500	1.286000	1.240000	1.2500	+2.459%	12,657	-17.600%
2024-08-15	1.2800	1.280000	1.220000	1.2200	-2.400%	6,430	-15.574%
2024-08-14	1.1250	1.290000	1.120000	1.2500	+10.619%	75,822	-17.600%
2024-08-13	1.1100	1.172400	1.110000	1.1300	-2.586%	8,955	-8.850%
2024-08-12	1.1998	1.199800	1.150000	1.1600	0.000%	2,740	-11.207%
2024-08-09	1.0810	1.180000	1.081000	1.1600	+3.571%	13,602	-11.207%
2024-08-08	1.1350	1.150000	1.040000	1.1200	+0.901%	45,967	-8.036%
2024-08-07	1.1300	1.170000	1.100100	1.1100	-3.896%	18,851	-7.207%
2024-08-06	1.1597	1.240000	1.110000	1.1550	+2.249%	21,127	-10.823%
2024-08-05	1.1000	1.159900	1.100000	1.1296	-2.621%	9,273	-8.817%
2024-08-02	1.2700	1.270000	1.140000	1.1600	-9.020%	82,684	-11.207%
2024-08-01	1.2700	1.330000	1.250000	1.2750	+0.362%	13,100	-19.216%
2024-07-31	1.3000	1.335000	1.250000	1.2704	-0.750%	13,303	-18.923%
2024-07-30	1.2420	1.340000	1.242000	1.2800	-2.290%	13,682	-19.531%
2024-07-29	1.2800	1.360000	1.270000	1.3100	-0.758%	3,680	-21.374%
2024-07-26	1.3000	1.355000	1.290000	1.3200	+2.429%	6,355	-21.970%
2024-07-25	1.2520	1.290000	1.250000	1.2887	+3.096%	11,664	-20.074%
2024-07-24	1.2500	1.280000	1.200000	1.2500	+2.459%	24,431	-17.600%
2024-07-23	1.3050	1.320000	1.180000	1.2200	-7.576%	46,342	-15.574%
2024-07-22	1.3600	1.360000	1.265000	1.3200	-0.759%	20,612	-21.970%
2024-07-19	1.3600	1.440000	1.324800	1.3301	-3.797%	9,121	-22.562%
2024-07-18	1.2900	1.480000	1.270000	1.3826	+8.016%	113,410	-25.503%
2024-07-17	1.2700	1.330000	1.270000	1.2800	-2.290%	42,826	-19.531%
2024-07-16	1.3700	1.400000	1.220000	1.3100	-5.755%	80,099	-21.374%
2024-07-15	1.4100	1.520000	1.280000	1.3900	-16.265%	344,499	-25.899%
2024-07-12	1.3900	1.730000	1.350000	1.6600	+16.901%	1,040,637	-37.952%
2024-07-11	1.4900	1.490000	1.375000	1.4200	-2.740%	58,139	-27.465%
2024-07-10	1.2900	1.550000	1.290000	1.4600	+14.063%	304,059	-29.452%
2024-07-09	1.2500	1.288000	1.210000	1.2800	+3.226%	21,165	-19.531%
2024-07-08	1.2600	1.270000	1.205000	1.2400	-0.800%	8,889	-16.935%
2024-07-05	1.2500	1.290000	1.220000	1.2500	-1.575%	7,317	-17.600%
2024-07-03	1.2300	1.340000	1.200000	1.2700	+4.959%	12,345	-18.898%
2024-07-02	1.2800	1.290000	1.180000	1.2100	-8.333%	32,320	-14.876%
2024-07-01	1.3175	1.510000	1.255500	1.3200	+3.937%	154,455	-21.970%
2024-06-28	1.1900	1.340000	1.160000	1.2700	+3.252%	119,062	-18.898%
2024-06-27	1.2724	1.740000	1.160000	1.2300	-3.150%	679,034	-16.260%
2024-06-26	1.2419	1.300000	1.240000	1.2700	+2.419%	9,213	-18.898%
2024-06-25	1.1800	1.250000	1.160200	1.2400	+3.333%	15,060	-16.935%
2024-06-24	1.2000	1.200000	1.200000	1.2000	+1.600%	1,012	-14.167%
2024-06-21	1.2000	1.210000	1.180000	1.1811	-1.575%	3,332	-12.793%
2024-06-20	1.1700	1.260000	1.170000	1.2000	-2.439%	4,838	-14.167%
2024-06-18	1.2300	1.230000	1.200000	1.2300	0.000%	2,943	-16.260%
2024-06-17	1.2500	1.280000	1.170000	1.2300	+2.500%	20,774	-16.260%
2024-06-14	1.1949	1.250000	1.170000	1.2000	+2.564%	33,743	-14.167%
2024-06-13	1.2000	1.210000	1.160000	1.1700	-2.500%	9,590	-11.966%
2024-06-12	1.2200	1.250000	1.160000	1.2000	+3.448%	26,453	-14.167%
2024-06-11	1.2159	1.215900	1.160000	1.1600	-1.260%	7,000	-11.207%
2024-06-10	1.2100	1.210000	1.150000	1.1748	-2.909%	11,194	-12.326%
2024-06-07	1.1900	1.210000	1.190000	1.2100	-4.506%	9,382	-14.876%
2024-06-06	1.2000	1.267100	1.130000	1.2671	+2.185%	35,700	-18.712%
2024-06-05	1.2499	1.264800	1.200000	1.2400	-1.587%	17,816	-16.935%
2024-06-04	1.3000	1.321700	1.240000	1.2600	-7.353%	31,079	-18.254%
2024-06-03	1.1354	1.390000	1.125900	1.3600	+19.298%	274,549	-24.265%
2024-05-31	1.1000	1.180000	1.100000	1.1400	0.000%	10,248	-9.649%
2024-05-30	1.1200	1.179900	1.100000	1.1400	-0.437%	7,059	-9.649%
2024-05-29	1.1800	1.229900	1.122100	1.1450	-2.966%	15,930	-10.044%
2024-05-28	1.2000	1.200000	1.111000	1.1800	0.000%	4,688	-12.712%
2024-05-24	1.1801	1.210000	1.180000	1.1800	0.000%	16,189	-12.712%
2024-05-23	1.1900	1.269900	1.180000	1.1800	-1.667%	25,359	-12.712%
2024-05-22	1.2100	1.294500	1.200000	1.2000	-4.535%	38,075	-14.167%
2024-05-21	1.1500	1.380000	1.150000	1.2570	+4.750%	241,137	-18.059%
2024-05-20	1.1000	1.250000	1.090000	1.2000	+1.695%	79,277	-14.167%
2024-05-17	1.1550	1.181900	1.100000	1.1800	+0.855%	13,438	-12.712%
2024-05-16	1.1400	1.200000	1.120000	1.1700	+3.540%	28,806	-11.966%
2024-05-15	1.1400	1.150000	1.050100	1.1300	0.000%	8,024	-8.850%
2024-05-14	1.1500	1.150000	1.100000	1.1300	+1.793%	13,333	-8.850%
2024-05-13	1.0900	1.150000	1.090000	1.1101	+1.658%	17,988	-7.216%
2024-05-10	1.1293	1.130000	1.090000	1.0920	-5.043%	5,912	-5.678%
2024-05-09	1.1129	1.150000	1.090100	1.1500	0.000%	8,996	-10.435%
2024-05-08	1.1600	1.160000	1.060000	1.1500	+5.505%	7,111	-10.435%
2024-05-07	1.0900	1.100000	1.063300	1.0900	+0.926%	5,002	-5.505%
2024-05-06	1.0900	1.120000	1.060000	1.0800	0.000%	7,584	-4.630%
2024-05-03	1.0900	1.140000	1.060000	1.0800	-1.684%	19,858	-4.630%
2024-05-02	1.0950	1.100000	1.095000	1.0985	-3.640%	1,603	-6.236%
2024-05-01	1.0500	1.150000	1.040000	1.1400	+2.077%	12,115	-9.649%
2024-04-30	1.1499	1.240000	1.030000	1.1168	-3.182%	28,052	-7.772%
2024-04-29	1.1200	1.170000	1.120000	1.1535	-1.410%	2,557	-10.707%
2024-04-26	1.1800	1.210000	1.118200	1.1700	+0.862%	3,713	-11.966%
2024-04-25	1.1221	1.160000	1.111200	1.1600	+3.258%	673	-11.207%
2024-04-24	1.1100	1.130000	1.110000	1.1234	-3.983%	1,209	-8.314%
2024-04-23	1.1665	1.170000	1.166500	1.1700	0.000%	853	-11.966%
2024-04-22	1.1200	1.170000	1.090000	1.1700	0.000%	11,640	-11.966%
2024-04-19	1.1350	1.170000	1.103200	1.1700	+3.540%	3,596	-11.966%
2024-04-18	1.1666	1.180000	1.130000	1.1300	-2.586%	2,956	-8.850%
2024-04-17	1.2000	1.210000	1.120000	1.1600	-3.333%	10,809	-11.207%
2024-04-16	1.2000	1.210000	1.177200	1.2000	+2.564%	5,694	-14.167%
2024-04-15	1.2299	1.229900	1.170000	1.1700	-2.832%	8,506	-11.966%
2024-04-12	1.2200	1.240000	1.204100	1.2041	-0.488%	4,804	-14.459%
2024-04-11	1.1700	1.230000	1.170000	1.2100	-0.820%	22,371	-14.876%
2024-04-10	1.2400	1.240000	1.190000	1.2200	-1.613%	2,936	-15.574%
2024-04-09	1.2200	1.240000	1.190000	1.2400	0.000%	2,945	-16.935%
2024-04-08	1.2000	1.250000	1.180100	1.2400	+1.639%	17,911	-16.935%
2024-04-05	1.2500	1.299900	1.170000	1.2200	+0.826%	45,422	-15.574%
2024-04-04	1.1965	1.319900	1.170000	1.2100	+3.419%	49,884	-14.876%
2024-04-03	1.1100	1.210000	1.110000	1.1700	+5.329%	5,180	-11.966%
2024-04-02	1.1500	1.190000	1.060000	1.1108	-4.241%	6,200	-7.274%
2024-04-01	1.1000	1.160000	1.010000	1.1600	-1.695%	10,486	-11.207%
2024-03-28	1.1600	1.199800	1.155000	1.1800	+0.855%	6,795	-12.712%
2024-03-27	1.2100	1.300000	1.170000	1.1700	-2.508%	18,229	-11.966%
2024-03-26	1.2400	1.269000	1.200000	1.2001	+0.008%	23,287	-14.174%
2024-03-25	1.2900	1.290000	1.170000	1.2000	+1.695%	4,698	-14.167%
2024-03-22	1.1693	1.250000	1.169300	1.1800	-3.279%	2,460	-12.712%
2024-03-21	1.2500	1.250000	1.200100	1.2200	-2.400%	3,659	-15.574%
2024-03-20	1.2370	1.290000	1.200000	1.2500	+2.459%	18,018	-17.600%
2024-03-19	1.1626	1.235000	1.160000	1.2200	+9.910%	7,580	-15.574%
2024-03-18	1.2600	1.294800	1.110000	1.1100	-9.091%	68,626	-7.207%
2024-03-15	1.2400	1.270000	1.190000	1.2210	+2.605%	49,977	-15.643%
2024-03-14	1.2100	1.250000	1.155500	1.1900	-3.252%	13,240	-13.445%
2024-03-13	1.1900	1.270000	1.175000	1.2300	+3.361%	27,616	-16.260%
2024-03-12	1.1200	1.229600	1.110000	1.1900	+1.709%	34,755	-13.445%
2024-03-11	1.1000	1.180000	1.100000	1.1700	-0.847%	32,887	-11.966%
2024-03-08	1.0900	1.231400	1.090000	1.1800	+6.306%	107,657	-12.712%
2024-03-07	1.1100	1.200000	1.080000	1.1100	-2.632%	19,787	-7.207%
2024-03-06	1.1300	1.190000	1.040000	1.1400	+8.571%	45,101	-9.649%
2024-03-05	1.0593	1.139900	1.020000	1.0500	-1.869%	28,900	-1.905%
2024-03-04	1.0600	1.120000	1.030000	1.0700	-2.727%	18,066	-3.738%
2024-03-01	1.1000	1.210000	1.042000	1.1000	+1.852%	40,417	-6.364%
2024-02-29	1.1702	1.220000	1.080000	1.0800	-7.692%	40,486	-4.630%
2024-02-28	1.2420	1.339900	1.170000	1.1700	-4.098%	95,574	-11.966%
2024-02-27	1.3500	1.390000	1.100000	1.2200	-12.230%	128,305	-15.574%
2024-02-26	1.3900	1.469900	1.320000	1.3900	-1.418%	44,079	-25.899%
2024-02-23	1.4000	1.540000	1.330000	1.4100	-6.623%	258,351	-26.950%
2024-02-22	1.1500	1.584400	1.150000	1.5100	+24.793%	697,089	-31.788%
2024-02-21	1.1950	1.230000	1.160000	1.2100	-1.626%	7,199	-14.876%
2024-02-20	1.2800	1.318000	1.164000	1.2300	-3.906%	50,756	-16.260%
2024-02-16	1.2500	1.360000	1.160000	1.2800	+0.070%	47,432	-19.531%
2024-02-15	1.1704	1.390000	1.140000	1.2791	+11.226%	132,923	-19.475%
2024-02-14	1.1101	1.150000	1.100000	1.1500	0.000%	5,622	-10.435%
2024-02-13	1.1000	1.150000	1.085500	1.1500	+3.604%	26,453	-10.435%
2024-02-12	1.0600	1.140000	1.000000	1.1100	+5.714%	75,380	-7.207%
2024-02-09	1.0231	1.050000	1.020100	1.0500	-0.943%	1,905	-1.905%
2024-02-08	1.0521	1.060000	1.010100	1.0600	+1.923%	10,832	-2.830%
2024-02-07	1.0300	1.069600	1.030000	1.0400	+0.971%	11,426	-0.962%
2024-02-06	1.0000	1.070000	1.000000	1.0300	+3.000%	6,185	0.000%
2024-02-05	1.0400	1.050000	1.000000	1.0000	0.000%	5,436	+3.000%
2024-02-02	1.0505	1.050500	1.000000	1.0000	-0.990%	2,166	+3.000%
2024-02-01	1.0164	1.030000	1.010000	1.0100	0.000%	1,207	+1.980%
2024-01-31	1.0454	1.090000	1.010000	1.0100	0.000%	10,294	+1.980%
2024-01-30	0.9900	1.025000	0.980100	1.0100	0.000%	5,959	+1.980%
2024-01-29	1.0000	1.080000	0.999900	1.0100	-0.980%	23,074	+1.980%
2024-01-26	1.0800	1.090000	0.995000	1.0200	-0.971%	14,393	+0.980%
2024-01-25	1.0450	1.070000	1.010000	1.0300	-3.738%	6,332	0.000%
2024-01-24	1.0700	1.129000	0.980000	1.0700	+4.902%	18,261	-3.738%
2024-01-23	1.0500	1.050000	0.990600	1.0200	-4.673%	10,412	+0.980%
2024-01-22	1.0766	1.079800	1.060000	1.0700	+1.905%	6,242	-3.738%
2024-01-19	1.1400	1.140000	1.040000	1.0500	-4.554%	11,677	-1.905%
2024-01-18	1.0700	1.140000	1.070000	1.1001	-2.646%	4,242	-6.372%
2024-01-17	1.1300	1.130000	1.130000	1.1300	-0.133%	470	-8.850%
2024-01-16	1.1100	1.175000	1.110000	1.1315	+0.578%	18,698	-8.970%
2024-01-12	1.1500	1.155000	1.110100	1.1250	-3.017%	4,318	-8.444%
2024-01-11	1.1200	1.160000	1.100000	1.1600	+3.571%	6,540	-11.207%
2024-01-10	1.1300	1.175000	1.120000	1.1200	-0.885%	3,420	-8.036%
2024-01-09	1.1200	1.130000	1.120000	1.1300	-4.237%	2,961	-8.850%
2024-01-08	1.1100	1.180000	1.110000	1.1800	+1.724%	2,590	-12.712%
2024-01-05	1.2100	1.210000	1.100000	1.1600	-6.827%	8,959	-11.207%
2024-01-04	1.1400	1.260400	1.080000	1.2450	+5.508%	24,667	-17.269%
2024-01-03	1.2500	1.279900	1.140000	1.1800	-2.479%	40,710	-12.712%
2024-01-02	1.1600	1.300000	1.120000	1.2100	+5.217%	138,338	-14.876%
2023-12-29	1.0600	1.241000	1.060000	1.1500	+8.491%	67,574	-10.435%
2023-12-28	1.0200	1.099900	1.020000	1.0600	+1.923%	13,663	-2.830%
2023-12-27	1.0402	1.100000	1.000000	1.0400	0.000%	59,629	-0.962%
2023-12-26	1.0300	1.103900	0.990000	1.0400	-2.804%	16,364	-0.962%
2023-12-22	1.0200	1.120000	0.960000	1.0700	-2.727%	37,637	-3.738%
2023-12-21	1.0900	1.109900	1.030000	1.1000	+6.817%	13,579	-6.364%
2023-12-20	1.0600	1.150000	0.980000	1.0298	-8.054%	10,165	+0.019%
2023-12-19	1.0726	1.220000	1.000000	1.1200	+1.818%	41,856	-8.036%
2023-12-18	1.0000	1.210000	0.989200	1.1000	+17.021%	88,487	-6.364%
2023-12-15	1.2500	1.300000	0.890000	0.9400	-25.984%	189,260	+9.574%
2023-12-14	1.2200	1.320000	1.210000	1.2700	+4.098%	8,574	-18.898%
2023-12-13	1.2967	1.296700	1.220000	1.2200	-2.408%	12,891	-15.574%
2023-12-12	1.2200	1.300000	1.220000	1.2501	-0.786%	8,019	-17.607%
2023-12-11	1.2300	1.280100	1.210000	1.2600	-2.326%	23,324	-18.254%
2023-12-08	1.2994	1.310000	1.290000	1.2900	+0.781%	2,671	-20.155%
2023-12-07	1.2900	1.339900	1.250000	1.2800	-1.538%	7,747	-19.531%
2023-12-06	1.2800	1.300000	1.210000	1.3000	-0.008%	10,132	-20.769%
2023-12-05	1.3000	1.360200	1.300000	1.3001	-2.255%	3,197	-20.775%
2023-12-04	1.3201	1.390000	1.320100	1.3301	-2.912%	3,869	-22.562%
2023-12-01	1.3544	1.370000	1.280000	1.3700	-0.581%	8,984	-24.818%
2023-11-30	1.3800	1.380000	1.325000	1.3780	-0.863%	2,224	-25.254%
2023-11-29	1.3300	1.390000	1.320000	1.3900	+6.915%	6,517	-25.899%
2023-11-28	1.3000	1.330000	1.300000	1.3001	+0.008%	2,099	-20.775%
2023-11-27	1.2500	1.330000	1.250000	1.3000	0.000%	8,101	-20.769%
2023-11-24	1.2850	1.310000	1.279900	1.3000	+2.362%	3,459	-20.769%
2023-11-22	1.2900	1.299200	1.251900	1.2700	+0.794%	3,424	-18.898%
2023-11-21	1.2850	1.300900	1.250000	1.2600	-3.077%	7,343	-18.254%
2023-11-20	1.3200	1.320000	1.300000	1.3000	0.000%	5,957	-20.769%
2023-11-17	1.3000	1.324700	1.300000	1.3000	-0.763%	5,349	-20.769%
2023-11-16	1.3200	1.320000	1.300100	1.3100	-0.380%	3,631	-21.374%
2023-11-15	1.3000	1.327000	1.300000	1.3150	-0.379%	2,258	-21.673%
2023-11-14	1.3400	1.340000	1.320000	1.3200	+0.763%	6,463	-21.970%
2023-11-13	1.3500	1.355000	1.310000	1.3100	-3.676%	5,865	-21.374%

.dark-mode .dRV6Yh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dRV6Yh{ color: #333333; background-color: white; border: 2px solid #333333; }PETZTDH Holdings, Inc. Common Sharesstock NASDAQ

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ