Dark

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ

At Close

Dec 10, 2025 3:51:30 PM EST

1.01USD+0.980%(+0.01)10,471

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.00)0

After-hours

Dec 10, 2025 4:09:30 PM EST

1.00USD-0.594%(-0.01)250

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	1.010000	1.010000	1.010000	1.010000	+0.980%	10,471	0.000%
2025-12-09	1.029200	1.029200	1.000200	1.000200	-3.827%	2,387	+0.980%
2025-12-08	1.050000	1.050000	1.020000	1.040000	-0.192%	6,885	-2.885%
2025-12-05	1.007500	1.058100	1.007500	1.042000	+0.657%	7,583	-3.071%
2025-12-04	1.020000	1.059900	1.000000	1.035200	+0.505%	15,985	-2.434%
2025-12-03	1.060000	1.080000	1.026600	1.030000	-2.830%	12,117	-1.942%
2025-12-02	1.012500	1.060000	1.010800	1.060000	+2.923%	9,452	-4.717%
2025-12-01	1.020000	1.029900	1.020000	1.029900	+3.852%	743	-1.932%
2025-11-28	0.996500	1.000000	0.991700	0.991700	-0.482%	8,281	+1.845%
2025-11-26	0.960000	0.996500	0.960000	0.996500	+3.802%	5,357	+1.355%
2025-11-25	0.969899	0.969999	0.952000	0.960000	+0.629%	4,197	+5.208%
2025-11-24	0.965400	0.966500	0.950000	0.954000	-1.293%	6,367	+5.870%
2025-11-21	1.039900	1.039900	0.966500	0.966500	-1.378%	7,979	+4.501%
2025-11-20	1.020000	1.020000	0.980000	0.980000	-2.010%	11,832	+3.061%
2025-11-19	1.040000	1.043500	1.000000	1.000100	+0.010%	9,740	+0.990%
2025-11-18	1.040000	1.056800	1.000000	1.000000	-0.990%	7,674	+1.000%
2025-11-17	1.040000	1.040000	1.010000	1.010000	-0.961%	8,291	0.000%
2025-11-14	1.010000	1.063400	1.002000	1.019800	-1.469%	7,507	-0.961%
2025-11-13	1.010900	1.035000	1.010000	1.035000	+2.475%	1,832	-2.415%
2025-11-12	1.060000	1.060000	1.010000	1.010000	-1.942%	12,513	0.000%
2025-11-11	1.050000	1.060000	1.030000	1.030000	-1.905%	2,331	-1.942%
2025-11-10	1.060000	1.070000	1.030000	1.050000	+1.942%	4,010	-3.810%
2025-11-07	1.042000	1.050000	1.030000	1.030000	-0.962%	12,389	-1.942%
2025-11-06	1.050000	1.090000	1.040000	1.040000	-0.952%	4,614	-2.885%
2025-11-05	1.066300	1.110000	1.040000	1.050000	-0.943%	13,950	-3.810%
2025-11-04	1.040000	1.065000	1.040000	1.060000	+0.952%	5,334	-4.717%
2025-11-03	1.050000	1.070000	1.040000	1.050000	-2.778%	5,351	-3.810%
2025-10-31	1.040000	1.080000	1.040000	1.080000	+3.846%	4,062	-6.481%
2025-10-30	1.060000	1.090000	1.040000	1.040000	-1.887%	9,698	-2.885%
2025-10-29	1.060000	1.109800	1.060000	1.060000	0.000%	11,268	-4.717%
2025-10-28	1.118800	1.129300	1.040000	1.060000	-0.935%	14,305	-4.717%
2025-10-27	1.109200	1.109200	1.030000	1.070000	+0.943%	8,372	-5.607%
2025-10-24	1.040000	1.099800	1.020000	1.060000	+1.923%	2,619	-4.717%
2025-10-23	1.120000	1.120000	1.030000	1.040000	+0.386%	6,529	-2.885%
2025-10-22	1.060000	1.100000	1.030000	1.036000	-1.968%	4,141	-2.510%
2025-10-21	1.010000	1.080000	1.010000	1.056800	+1.615%	6,932	-4.428%
2025-10-20	1.010000	1.050000	1.010000	1.040000	-0.010%	6,388	-2.885%
2025-10-17	1.050000	1.080000	1.040000	1.040100	-0.943%	6,010	-2.894%
2025-10-16	1.100000	1.110000	1.010000	1.050000	-0.943%	32,042	-3.810%
2025-10-15	1.130000	1.130000	1.060000	1.060000	+0.952%	8,839	-4.717%
2025-10-14	1.100000	1.125000	1.040200	1.050000	-3.670%	24,210	-3.810%
2025-10-13	1.100000	1.130100	1.090000	1.090000	0.000%	10,077	-7.339%
2025-10-10	1.180000	1.180000	1.050000	1.090000	-6.034%	27,909	-7.339%
2025-10-09	1.121000	1.160000	1.070800	1.160000	+3.571%	10,982	-12.931%
2025-10-08	1.160000	1.160000	1.092000	1.120000	-2.004%	31,053	-9.821%
2025-10-07	1.180000	1.180000	1.070000	1.142900	+1.492%	18,823	-11.628%
2025-10-06	1.130000	1.150000	1.084900	1.126100	-1.219%	6,187	-10.310%
2025-10-03	1.130000	1.149900	1.100000	1.140000	+0.885%	24,506	-11.404%
2025-10-02	1.100000	1.190000	1.050000	1.130000	+5.607%	56,919	-10.619%
2025-10-01	1.120000	1.120000	1.060000	1.070000	0.000%	6,907	-5.607%
2025-09-30	1.071600	1.094200	1.070000	1.070000	-1.835%	4,083	-5.607%
2025-09-29	1.080000	1.118000	1.070000	1.090000	0.000%	8,831	-7.339%
2025-09-26	1.092400	1.116300	1.090000	1.090000	0.000%	7,092	-7.339%
2025-09-25	1.090000	1.090000	1.090000	1.090000	-4.386%	4,676	-7.339%
2025-09-24	1.120000	1.150000	1.080100	1.140000	+3.589%	16,941	-11.404%
2025-09-23	1.150000	1.150000	1.100000	1.100500	-2.611%	7,192	-8.224%
2025-09-22	1.110000	1.190000	1.104100	1.130000	-0.877%	43,502	-10.619%
2025-09-19	1.050000	1.213500	1.050000	1.140000	+6.542%	79,842	-11.404%
2025-09-18	1.040000	1.099900	1.030000	1.070000	0.000%	63,406	-5.607%
2025-09-17	1.000000	1.100000	0.960900	1.070000	-5.975%	196,436	-5.607%
2025-09-16	1.190000	1.680000	1.080000	1.138000	+1.598%	4,266,067	-11.248%
2025-09-15	1.160000	1.191200	1.114800	1.120100	-2.600%	22,460	-9.829%
2025-09-12	1.120000	1.195000	1.120000	1.150000	-0.862%	15,982	-12.174%
2025-09-11	1.110000	1.172300	1.060000	1.160000	-1.695%	20,834	-12.931%
2025-09-10	1.200000	1.240000	1.060000	1.180000	-1.667%	56,031	-14.407%
2025-09-09	1.110000	1.229900	1.060000	1.200000	+14.286%	162,836	-15.833%
2025-09-08	1.035000	1.050000	1.030000	1.050000	+2.941%	1,709,312	-3.810%
2025-09-05	1.054700	1.058600	1.020000	1.020000	-0.759%	936	-0.980%
2025-09-04	1.080000	1.080000	1.020600	1.027800	-0.925%	3,614	-1.732%
2025-09-03	1.020000	1.099900	1.020000	1.037400	+0.377%	2,112	-2.641%
2025-09-02	1.030000	1.070000	1.030000	1.033500	-0.068%	3,693	-2.274%
2025-08-28	1.000000	1.040000	1.000000	1.034200	+5.434%	22,598	-2.340%
2025-08-27	0.992000	1.010000	0.980900	0.980900	-2.852%	2,978	+2.967%
2025-08-26	1.020000	1.020000	1.009700	1.009700	+1.980%	1,308	+0.030%
2025-08-25	0.980100	1.010000	0.980100	0.990100	-1.786%	4,215	+2.010%
2025-08-22	1.005000	1.010000	0.980000	1.008100	+2.345%	4,167	+0.188%
2025-08-21	1.029900	1.029900	0.985000	0.985000	-2.475%	2,801	+2.538%
2025-08-20	1.010000	1.030000	0.980100	1.010000	-1.942%	5,403	0.000%
2025-08-19	1.030000	1.030000	1.030000	1.030000	0.000%	951	-1.942%
2025-08-18	0.990700	1.030000	0.990000	1.030000	+3.967%	7,914	-1.942%
2025-08-15	0.998200	1.030000	0.981000	0.990700	+0.978%	11,947	+1.948%
2025-08-14	1.000000	1.030000	0.981000	0.981100	-4.729%	5,538	+2.946%
2025-08-13	0.980300	1.029900	0.980300	1.029800	-0.876%	1,579	-1.923%
2025-08-12	0.951900	1.039200	0.951900	1.038900	+3.373%	3,177	-2.782%
2025-08-11	0.950100	1.005000	0.950100	1.005000	-1.961%	1,263	+0.498%
2025-08-08	0.982000	1.073600	0.982000	1.025100	+3.535%	1,486	-1.473%
2025-08-07	1.050000	1.099600	0.981100	0.990100	+1.031%	19,389	+2.010%
2025-08-06	1.040000	1.040000	0.975000	0.980000	0.000%	6,960	+3.061%
2025-08-05	0.980000	1.049900	0.980000	0.980000	-3.401%	3,299	+3.061%
2025-08-04	1.020000	1.020000	0.970400	1.014500	-2.452%	2,922	-0.444%
2025-08-01	1.000000	1.040000	0.968900	1.040000	0.000%	2,110	-2.885%
2025-07-31	1.010000	1.040000	1.000000	1.040000	+4.449%	11,211	-2.885%
2025-07-30	0.977800	1.036800	0.977800	0.995700	+4.689%	3,008	+1.436%
2025-07-29	1.058900	1.058900	0.951000	0.951100	-1.266%	15,386	+6.193%
2025-07-28	0.961100	1.020000	0.961000	0.963300	+1.293%	4,465	+4.848%
2025-07-25	1.000000	1.090000	0.951000	0.951000	-4.900%	19,175	+6.204%
2025-07-24	1.100000	1.140000	1.000000	1.000000	-9.091%	27,647	+1.000%
2025-07-23	1.100000	1.216000	1.092600	1.100000	+4.762%	64,020	-8.182%
2025-07-22	1.060000	1.070000	1.039900	1.050000	+4.426%	8,788	-3.810%
2025-07-21	1.060000	1.060000	1.000000	1.005500	+1.361%	4,061	+0.448%
2025-07-18	0.960000	1.040000	0.960000	0.992000	-4.615%	1,308	+1.815%
2025-07-17	0.975200	1.100000	0.975200	1.040000	-2.804%	2,887	-2.885%
2025-07-16	0.970800	1.080000	0.970800	1.070000	+5.941%	6,648	-5.607%
2025-07-15	0.950000	1.040000	0.950000	1.010000	0.000%	3,356	0.000%
2025-07-14	0.950100	1.020000	0.950100	1.010000	+3.056%	3,193	0.000%
2025-07-11	0.980000	1.030000	0.980000	0.980050	+2.089%	13,346	+3.056%
2025-07-10	0.985000	1.010000	0.960000	0.960000	+1.053%	3,871	+5.208%
2025-07-09	0.940000	1.010000	0.940000	0.950000	-6.863%	1,811	+6.316%
2025-07-08	0.940100	1.029000	0.940000	1.020000	+4.917%	5,871	-0.980%
2025-07-07	0.976000	1.030000	0.972200	0.972200	-4.686%	4,092	+3.888%
2025-07-03	1.020000	1.020000	1.020000	1.020000	-0.971%	589	-0.980%
2025-07-02	0.974500	1.030000	0.950000	1.030000	+4.156%	11,948	-1.942%
2025-07-01	0.980000	1.030000	0.980000	0.988900	+0.908%	4,631	+2.134%
2025-06-30	0.974800	1.026700	0.907200	0.980000	+0.533%	5,071	+3.061%
2025-06-27	1.040000	1.076100	0.970000	0.974800	-0.021%	10,855	+3.611%
2025-06-26	1.029000	1.029900	0.975000	0.975000	-2.500%	7,623	+3.590%
2025-06-25	0.990000	1.045100	0.970000	1.000000	-0.715%	6,861	+1.000%
2025-06-24	0.948400	1.037800	0.948400	1.007200	+2.776%	2,063	+0.278%
2025-06-23	0.960200	1.050000	0.895200	0.980000	-4.483%	17,926	+3.061%
2025-06-20	1.003300	1.100000	1.003300	1.026000	-1.346%	3,562	-1.559%
2025-06-18	1.070000	1.070000	1.020000	1.040000	-3.704%	2,316	-2.885%
2025-06-17	1.079800	1.080000	1.079800	1.080000	+2.857%	826	-6.481%
2025-06-16	0.995000	1.101200	0.995000	1.050000	0.000%	3,880	-3.810%
2025-06-13	1.050000	1.138100	1.050000	1.050000	-4.545%	6,540	-3.810%
2025-06-12	1.080000	1.110000	1.080000	1.100000	0.000%	5,399	-8.182%
2025-06-11	1.080000	1.132700	1.080000	1.100000	+4.216%	6,674	-8.182%
2025-06-10	1.089800	1.148400	1.010100	1.055500	-4.037%	12,407	-4.311%
2025-06-09	1.060000	1.099900	1.060000	1.099900	+2.660%	5,573	-8.173%
2025-06-06	1.040000	1.100000	1.040000	1.071400	-2.600%	7,951	-5.731%
2025-06-05	1.100000	1.140000	1.080000	1.100000	-0.901%	12,037	-8.182%
2025-06-04	1.075300	1.130000	1.037700	1.110000	+15.637%	17,998	-9.009%
2025-06-03	1.010000	1.100000	0.959900	0.959900	-4.960%	29,923	+5.219%
2025-06-02	1.020000	1.050000	0.950900	1.010000	+6.328%	13,682	0.000%
2025-05-30	0.871100	1.000000	0.871100	0.949890	+3.305%	54,325	+6.328%
2025-05-29	0.870400	0.921300	0.870100	0.919500	-3.159%	9,911	+9.842%
2025-05-28	0.930000	0.960000	0.870100	0.949499	+5.488%	10,357	+6.372%
2025-05-27	0.949999	0.950000	0.900000	0.900100	+0.011%	2,480	+12.210%
2025-05-23	0.904900	0.959900	0.900000	0.900000	-0.541%	2,904	+12.222%
2025-05-22	0.970100	0.970100	0.899900	0.904900	+0.533%	6,684	+11.615%
2025-05-21	0.985000	0.985000	0.900000	0.900100	-6.532%	5,856	+12.210%
2025-05-20	0.920000	0.990000	0.920000	0.963000	+1.262%	4,365	+4.881%
2025-05-19	0.901800	0.951000	0.900000	0.951000	+6.590%	1,714	+6.204%
2025-05-15	0.891700	0.892201	0.881000	0.892201	+0.056%	1,485	+13.203%
2025-05-14	0.940000	0.951000	0.855000	0.891700	-2.140%	12,427	+13.267%
2025-05-13	0.882500	0.955000	0.882500	0.911200	+3.252%	3,990	+10.843%
2025-05-12	0.899900	0.900000	0.795800	0.882500	-4.698%	19,247	+14.448%
2025-05-09	1.069900	1.080000	0.650000	0.926000	-12.642%	56,110	+9.071%
2025-05-08	1.060000	1.060000	1.044700	1.060000	+2.913%	19,111	-4.717%
2025-05-07	1.030100	1.050000	1.000000	1.030000	-1.426%	5,465	-1.942%
2025-05-06	1.070000	1.070000	1.030100	1.044900	-0.096%	4,400	-3.340%
2025-05-05	1.045400	1.055000	1.023835	1.045900	+3.554%	1,638	-3.432%
2025-05-02	1.010000	1.050000	1.010000	1.010000	-0.980%	10,491	0.000%
2025-05-01	1.066600	1.070000	1.020000	1.020000	-2.857%	16,861	-0.980%
2025-04-30	1.075000	1.090000	1.029900	1.050000	0.000%	4,355	-3.810%
2025-04-29	1.010100	1.109900	1.010000	1.050000	+0.962%	6,945	-3.810%
2025-04-28	1.120000	1.120000	1.040000	1.040000	-0.952%	4,536	-2.885%
2025-04-25	1.079200	1.079200	1.046700	1.050000	-2.007%	1,535	-3.810%
2025-04-24	1.054200	1.071500	1.054200	1.071500	+0.150%	2,172	-5.740%
2025-04-23	1.035100	1.070000	1.035100	1.069900	+4.892%	2,702	-5.599%
2025-04-22	1.000000	1.050000	1.000000	1.020000	+2.000%	3,108	-0.980%
2025-04-21	1.060000	1.060000	1.000000	1.000000	-2.913%	528	+1.000%
2025-04-17	0.990000	1.056952	0.990000	1.030000	+1.478%	2,659	-1.942%
2025-04-16	1.010000	1.060000	1.000000	1.015000	+0.435%	4,204	-0.493%
2025-04-15	1.070000	1.070000	1.010600	1.010600	+0.050%	1,897	-0.059%
2025-04-14	1.085200	1.085200	1.010100	1.010100	+1.010%	3,024	-0.010%
2025-04-11	1.000000	1.110400	1.000000	1.000000	-4.077%	2,916	+1.000%
2025-04-10	1.042500	1.042500	1.042500	1.042500	-3.023%	681	-3.118%
2025-04-09	1.060000	1.075000	1.020000	1.075000	+2.381%	4,147	-6.047%
2025-04-08	1.128800	1.150000	1.050000	1.050000	-0.943%	20,531	-3.810%
2025-04-07	0.990000	1.128700	0.990000	1.060000	0.000%	24,689	-4.717%
2025-04-04	1.120000	1.155000	1.010000	1.060000	-6.195%	30,718	-4.717%
2025-04-03	1.180000	1.180000	1.120000	1.130000	+1.802%	6,440	-10.619%
2025-04-02	1.200000	1.200000	1.110000	1.110000	+0.900%	1,664	-9.009%
2025-04-01	1.150000	1.191300	1.100000	1.100100	-4.339%	9,143	-8.190%
2025-03-31	1.150000	1.200000	1.150000	1.150000	-1.709%	3,080	-12.174%
2025-03-28	1.220900	1.230000	1.150000	1.170000	-5.263%	13,367	-13.675%
2025-03-27	1.240000	1.253800	1.210000	1.235000	-3.137%	9,424	-18.219%
2025-03-26	1.230000	1.320000	1.230000	1.275000	-1.931%	2,877	-20.784%
2025-03-25	1.200000	1.320000	1.200000	1.300100	+0.008%	7,755	-22.314%
2025-03-24	1.180000	1.350000	1.180000	1.300000	-2.256%	22,459	-22.308%
2025-03-21	1.350000	1.350000	1.250000	1.330000	-2.206%	8,409	-24.060%
2025-03-20	1.360000	1.360000	1.360000	1.360000	-1.435%	691	-25.735%
2025-03-19	1.390000	1.390000	1.324900	1.379800	-0.734%	2,425	-26.801%
2025-03-18	1.355000	1.390000	1.355000	1.390000	+1.460%	928	-27.338%
2025-03-17	1.290000	1.380000	1.290000	1.370000	0.000%	2,541	-26.277%
2025-03-14	1.290000	1.410000	1.222700	1.370000	+7.031%	26,312	-26.277%
2025-03-13	1.250000	1.290000	1.216600	1.280000	+1.587%	10,915	-21.094%
2025-03-12	1.180000	1.260000	1.180000	1.260000	+0.800%	2,222	-19.841%
2025-03-11	1.170000	1.263800	1.170000	1.250000	+2.459%	32,812	-19.200%
2025-03-10	1.200000	1.289900	1.170900	1.220000	+1.455%	10,013	-17.213%
2025-03-07	1.290000	1.290000	1.202500	1.202500	-1.837%	3,288	-16.008%
2025-03-06	1.228300	1.250000	1.180000	1.225000	+0.410%	2,761	-17.551%
2025-03-05	1.288800	1.288800	1.220000	1.220000	-0.813%	2,415	-17.213%
2025-03-04	1.226900	1.255000	1.223200	1.230000	-2.381%	6,267	-17.886%
2025-03-03	1.180000	1.300000	1.180000	1.260000	+1.613%	4,812	-19.841%
2025-02-28	1.220000	1.310000	1.220000	1.240000	-4.615%	9,821	-18.548%
2025-02-27	1.250000	1.300000	1.190000	1.300000	-2.985%	13,752	-22.308%
2025-02-26	1.400000	1.400000	1.240000	1.340000	+1.515%	25,674	-24.627%
2025-02-25	1.229900	1.360000	1.200000	1.320000	+12.821%	102,891	-23.485%
2025-02-24	1.140000	1.239000	1.140000	1.170000	+1.739%	7,620	-13.675%
2025-02-21	1.190000	1.233000	1.150000	1.150000	-2.352%	13,606	-12.174%
2025-02-20	1.190000	1.190000	1.170000	1.177700	-3.070%	7,861	-14.240%
2025-02-19	1.160000	1.215000	1.160000	1.215000	-0.410%	1,035	-16.872%
2025-02-18	1.140000	1.231800	1.140000	1.220000	+2.135%	5,156	-17.213%
2025-02-14	1.140000	1.219900	1.140000	1.194500	-1.281%	4,365	-15.446%
2025-02-13	1.190000	1.210000	1.190000	1.210000	+1.681%	995	-16.529%
2025-02-12	1.190000	1.190000	1.189900	1.190000	+0.847%	1,693	-15.126%
2025-02-11	1.200000	1.200000	1.180000	1.180000	+1.724%	2,574	-14.407%
2025-02-10	1.130000	1.229200	1.130000	1.160000	+0.870%	3,921	-12.931%
2025-02-07	1.200000	1.230000	1.150000	1.150000	-4.959%	4,692	-12.174%
2025-02-06	1.160000	1.239300	1.160000	1.210000	+4.762%	9,928	-16.529%
2025-02-05	1.188300	1.188300	1.146000	1.155000	-2.941%	1,961	-12.554%
2025-02-04	1.174500	1.250000	1.140000	1.190000	-0.833%	5,527	-15.126%
2025-02-03	1.160000	1.200000	1.160000	1.200000	+0.840%	4,610	-15.833%
2025-01-31	1.241300	1.241300	1.130700	1.190000	+0.847%	6,081	-15.126%
2025-01-30	1.210000	1.210000	1.180000	1.180000	-7.087%	5,729	-14.407%
2025-01-29	1.160000	1.280000	1.160000	1.270000	+7.627%	10,721	-20.472%
2025-01-28	1.180000	1.180000	1.180000	1.180000	+0.855%	1,323	-14.407%
2025-01-27	1.160000	1.170000	1.145800	1.170000	-0.847%	7,568	-13.675%
2025-01-24	1.180000	1.180000	1.180000	1.180000	0.000%	1,042	-14.407%
2025-01-23	1.200000	1.200000	1.160000	1.180000	-2.471%	5,576	-14.407%
2025-01-22	1.170000	1.210000	1.160000	1.209900	-3.208%	4,029	-16.522%
2025-01-21	1.130000	1.270000	1.130000	1.250000	+7.759%	39,323	-19.200%
2025-01-17	1.160000	1.203800	1.160000	1.160000	-0.855%	5,314	-12.931%
2025-01-16	1.140000	1.170000	1.140000	1.170000	+1.739%	3,848	-13.675%
2025-01-15	1.190000	1.195000	1.140000	1.150000	-2.542%	16,482	-12.174%
2025-01-14	1.190000	1.240000	1.180000	1.180000	-4.205%	898	-14.407%
2025-01-13	1.225000	1.231800	1.180000	1.231800	-0.677%	2,047	-18.006%
2025-01-10	1.240000	1.250000	1.187200	1.240200	+4.915%	7,283	-18.562%
2025-01-08	1.180000	1.200000	1.180000	1.182100	-2.306%	4,769	-14.559%
2025-01-07	1.245000	1.245000	1.193000	1.210000	+0.833%	2,736	-16.529%
2025-01-06	1.170000	1.280000	1.170000	1.200000	-2.439%	18,411	-15.833%
2025-01-03	1.240000	1.309900	1.150000	1.230000	-0.886%	35,780	-17.886%
2025-01-02	1.240000	1.295800	1.220000	1.241000	-0.720%	6,066	-18.614%
2024-12-31	1.410000	1.410000	1.240000	1.250000	-13.793%	37,655	-19.200%
2024-12-30	1.120000	1.470000	1.120000	1.450000	+20.864%	140,630	-30.345%
2024-12-27	1.160600	1.200000	1.140000	1.199700	-0.025%	8,146	-15.812%
2024-12-26	1.200000	1.220000	1.150000	1.200000	+4.348%	15,574	-15.833%
2024-12-24	1.141800	1.200000	1.140000	1.150000	+2.679%	6,275	-12.174%
2024-12-23	1.139700	1.139700	1.113300	1.120000	-0.134%	3,264	-9.821%
2024-12-20	1.160900	1.160900	1.110000	1.121500	-1.623%	7,241	-9.942%
2024-12-19	1.111000	1.140000	1.111000	1.140000	-0.870%	3,339	-11.404%
2024-12-18	1.110000	1.190000	1.110000	1.150000	+1.770%	9,227	-12.174%
2024-12-17	1.200000	1.260000	1.100000	1.130000	-5.042%	111,337	-10.619%
2024-12-16	1.150000	1.190000	1.120000	1.190000	+5.310%	5,817	-15.126%
2024-12-13	1.131000	1.131000	1.130000	1.130000	+0.992%	2,975	-10.619%
2024-12-12	1.200000	1.200000	1.118900	1.118900	-2.704%	1,010	-9.733%
2024-12-11	1.200000	1.200000	1.150000	1.150000	-3.750%	2,509	-12.174%
2024-12-10	1.160000	1.199900	1.100000	1.194800	+2.120%	16,754	-15.467%
2024-12-09	1.130000	1.189900	1.130000	1.170000	-1.681%	7,246	-13.675%
2024-12-06	1.170000	1.233800	1.170000	1.190000	+1.709%	3,562	-15.126%
2024-12-05	1.192000	1.192000	1.120000	1.170000	-0.847%	26,044	-13.675%
2024-12-04	1.182000	1.215000	1.170000	1.180000	-0.840%	14,735	-14.407%
2024-12-03	1.160000	1.220000	1.150100	1.190000	-0.118%	8,087	-15.126%
2024-12-02	1.238100	1.238100	1.180000	1.191400	-3.138%	20,135	-15.226%
2024-11-29	1.190000	1.237200	1.190000	1.230000	+4.237%	3,538	-17.886%
2024-11-27	1.210000	1.234800	1.180000	1.180000	+2.609%	7,888	-14.407%
2024-11-26	1.200000	1.210000	1.150000	1.150000	-3.361%	4,104	-12.174%
2024-11-25	1.150000	1.195000	1.150000	1.190000	+2.586%	14,000	-15.126%
2024-11-22	1.190000	1.226500	1.160000	1.160000	-3.333%	37,909	-12.931%
2024-11-21	1.190000	1.240000	1.190000	1.200000	-2.439%	12,872	-15.833%
2024-11-20	1.210200	1.240000	1.200000	1.230000	+1.653%	7,291	-17.886%
2024-11-19	1.220000	1.230000	1.190000	1.210000	+0.833%	9,574	-16.529%
2024-11-18	1.200000	1.200000	1.190000	1.200000	0.000%	21,946	-15.833%
2024-11-15	1.200000	1.202100	1.190000	1.200000	-0.826%	9,800	-15.833%
2024-11-14	1.203600	1.250000	1.200000	1.210000	-2.419%	23,410	-16.529%
2024-11-13	1.230000	1.260000	1.200300	1.240000	-1.587%	16,216	-18.548%
2024-11-12	1.260000	1.298036	1.250000	1.260000	-0.787%	14,330	-19.841%
2024-11-11	1.251800	1.285000	1.250000	1.270000	0.000%	15,544	-20.472%
2024-11-08	1.270000	1.330000	1.255000	1.270000	-2.652%	29,649	-20.472%
2024-11-07	1.270000	1.371300	1.270000	1.304600	+1.922%	26,249	-22.582%
2024-11-06	1.272000	1.300000	1.270000	1.280000	-0.775%	12,694	-21.094%
2024-11-05	1.280000	1.330000	1.280000	1.290000	-0.769%	13,469	-21.705%
2024-11-04	1.295000	1.330000	1.260000	1.300000	-2.256%	8,074	-22.308%
2024-11-01	1.250000	1.330000	1.250000	1.330000	+3.906%	8,522	-24.060%
2024-10-31	1.250000	1.310000	1.250000	1.280000	-0.039%	5,584	-21.094%
2024-10-30	1.280000	1.329500	1.275000	1.280500	-1.120%	10,131	-21.125%
2024-10-29	1.265000	1.399900	1.250000	1.295000	+1.172%	23,414	-22.008%
2024-10-28	1.254000	1.299600	1.250000	1.280000	+2.392%	11,837	-21.094%
2024-10-25	1.250000	1.310000	1.250000	1.250100	-2.336%	24,456	-19.206%
2024-10-24	1.290000	1.300000	1.250100	1.280000	-0.775%	25,493	-21.094%
2024-10-23	1.280000	1.300000	1.250000	1.290000	-0.769%	33,523	-21.705%
2024-10-22	1.240000	1.329900	1.240000	1.300000	+4.839%	38,126	-22.308%
2024-10-21	1.260000	1.274900	1.230000	1.240000	-0.800%	43,583	-18.548%
2024-10-18	1.250000	1.270000	1.230000	1.250000	+0.806%	27,027	-19.200%
2024-10-17	1.280000	1.320000	1.220100	1.240000	-4.615%	28,024	-18.548%
2024-10-16	1.230000	1.450000	1.201300	1.300000	+6.908%	87,179	-22.308%
2024-10-15	1.320000	1.340000	1.210000	1.216000	-7.458%	86,408	-16.941%
2024-10-14	1.230000	1.358400	1.230000	1.314000	+5.120%	59,613	-23.135%
2024-10-11	1.330000	1.340000	1.230000	1.250000	-10.072%	250,414	-19.200%
2024-10-10	1.430000	1.520000	1.360000	1.390000	-4.795%	87,146	-27.338%
2024-10-09	1.480000	1.550000	1.430000	1.460000	-7.006%	254,229	-30.822%
2024-10-08	1.340000	1.610000	1.330000	1.570000	+9.790%	767,944	-35.669%
2024-10-07	1.660000	1.740000	1.330000	1.430000	+5.224%	13,665,044	-29.371%
2024-10-04	1.170000	1.399900	1.170000	1.359000	+10.488%	3,639,080	-25.681%
2024-10-03	1.210000	1.242900	1.200000	1.230000	+2.500%	11,214	-17.886%
2024-10-02	1.171200	1.210000	1.150000	1.200000	+3.448%	19,077	-15.833%
2024-10-01	1.200000	1.210000	1.150000	1.160000	-2.521%	15,142	-12.931%
2024-09-30	1.200000	1.300000	1.150000	1.190000	-0.833%	39,323	-15.126%
2024-09-27	1.170000	1.200000	1.170000	1.200000	0.000%	4,378	-15.833%
2024-09-26	1.196300	1.200000	1.150000	1.200000	+4.348%	16,485	-15.833%
2024-09-25	1.130000	1.159800	1.107700	1.150000	-0.862%	5,435	-12.174%
2024-09-24	1.166400	1.166500	1.130000	1.160000	+1.754%	6,878	-12.931%
2024-09-23	1.156400	1.156500	1.140000	1.140000	0.000%	2,343	-11.404%
2024-09-20	1.141900	1.141900	1.140000	1.140000	+0.885%	2,090	-11.404%
2024-09-19	1.179700	1.179700	1.130000	1.130000	0.000%	2,266	-10.619%
2024-09-18	1.175000	1.175000	1.130000	1.130000	-2.012%	2,056	-10.619%
2024-09-17	1.150100	1.153200	1.150000	1.153200	+0.278%	1,113	-12.418%
2024-09-16	1.150000	1.160100	1.150000	1.150000	-0.862%	2,413	-12.174%
2024-09-13	1.150000	1.200000	1.150000	1.160000	-3.333%	3,137	-12.931%
2024-09-12	1.186200	1.209200	1.150000	1.200000	+3.448%	3,101	-15.833%
2024-09-11	1.100000	1.189900	1.100000	1.160000	+1.754%	5,934	-12.931%
2024-09-10	1.190000	1.190000	1.140000	1.140000	-4.137%	4,171	-11.404%
2024-09-09	1.220000	1.289900	1.175400	1.189200	+1.641%	5,755	-15.069%
2024-09-06	1.150000	1.214800	1.140000	1.170000	+1.739%	17,548	-13.675%
2024-09-05	1.160000	1.180400	1.140000	1.150000	-1.709%	4,594	-12.174%
2024-09-04	1.213200	1.213200	1.170000	1.170000	-4.090%	3,047	-13.675%
2024-09-03	1.205000	1.219900	1.205000	1.219900	-0.821%	1,420	-17.206%
2024-08-30	1.280000	1.280000	1.200000	1.230000	+2.500%	12,034	-17.886%
2024-08-28	1.171000	1.200000	1.130000	1.200000	+1.704%	15,054	-15.833%
2024-08-27	1.210000	1.223800	1.140000	1.179900	-4.073%	5,722	-14.400%
2024-08-26	1.210000	1.270000	1.210000	1.230000	-3.150%	5,340	-17.886%
2024-08-23	1.254700	1.270000	1.200000	1.270000	+5.833%	3,084	-20.472%
2024-08-22	1.270000	1.279900	1.200000	1.200000	-1.639%	2,406	-15.833%
2024-08-21	1.271400	1.271400	1.209900	1.220000	-0.813%	2,634	-17.213%
2024-08-20	1.300000	1.325000	1.230000	1.230000	-5.385%	46,634	-17.886%
2024-08-19	1.270000	1.350000	1.240100	1.300000	+4.000%	40,114	-22.308%
2024-08-16	1.250000	1.286000	1.240000	1.250000	+2.459%	12,657	-19.200%
2024-08-15	1.280000	1.280000	1.220000	1.220000	-2.400%	6,430	-17.213%
2024-08-14	1.125000	1.290000	1.120000	1.250000	+10.619%	75,822	-19.200%
2024-08-13	1.110000	1.172400	1.110000	1.130000	-2.586%	8,955	-10.619%
2024-08-12	1.199800	1.199800	1.150000	1.160000	0.000%	2,740	-12.931%
2024-08-09	1.081000	1.180000	1.081000	1.160000	+3.571%	13,602	-12.931%
2024-08-08	1.135000	1.150000	1.040000	1.120000	+0.901%	45,967	-9.821%
2024-08-07	1.130000	1.170000	1.100100	1.110000	-3.896%	18,851	-9.009%
2024-08-06	1.159700	1.240000	1.110000	1.155000	+2.249%	21,127	-12.554%
2024-08-05	1.100000	1.159900	1.100000	1.129600	-2.621%	9,273	-10.588%
2024-08-02	1.270000	1.270000	1.140000	1.160000	-9.020%	82,684	-12.931%
2024-08-01	1.270000	1.330000	1.250000	1.275000	+0.362%	13,100	-20.784%
2024-07-31	1.300000	1.335000	1.250000	1.270400	-0.750%	13,303	-20.497%
2024-07-30	1.242000	1.340000	1.242000	1.280000	-2.290%	13,682	-21.094%
2024-07-29	1.280000	1.360000	1.270000	1.310000	-0.758%	3,680	-22.901%
2024-07-26	1.300000	1.355000	1.290000	1.320000	+2.429%	6,355	-23.485%
2024-07-25	1.252000	1.290000	1.250000	1.288700	+3.096%	11,664	-21.626%
2024-07-24	1.250000	1.280000	1.200000	1.250000	+2.459%	24,431	-19.200%
2024-07-23	1.305000	1.320000	1.180000	1.220000	-7.576%	46,342	-17.213%
2024-07-22	1.360000	1.360000	1.265000	1.320000	-0.759%	20,612	-23.485%
2024-07-19	1.360000	1.440000	1.324800	1.330100	-3.797%	9,121	-24.066%
2024-07-18	1.290000	1.480000	1.270000	1.382600	+8.016%	113,410	-26.949%
2024-07-17	1.270000	1.330000	1.270000	1.280000	-2.290%	42,826	-21.094%
2024-07-16	1.370000	1.400000	1.220000	1.310000	-5.755%	80,099	-22.901%
2024-07-15	1.410000	1.520000	1.280000	1.390000	-16.265%	344,499	-27.338%
2024-07-12	1.390000	1.730000	1.350000	1.660000	+16.901%	1,040,637	-39.157%
2024-07-11	1.490000	1.490000	1.375000	1.420000	-2.740%	58,139	-28.873%
2024-07-10	1.290000	1.550000	1.290000	1.460000	+14.063%	304,059	-30.822%
2024-07-09	1.250000	1.288000	1.210000	1.280000	+3.226%	21,165	-21.094%
2024-07-08	1.260000	1.270000	1.205000	1.240000	-0.800%	8,889	-18.548%
2024-07-05	1.250000	1.290000	1.220000	1.250000	-1.575%	7,317	-19.200%
2024-07-03	1.230000	1.340000	1.200000	1.270000	+4.959%	12,345	-20.472%
2024-07-02	1.280000	1.290000	1.180000	1.210000	-8.333%	32,320	-16.529%
2024-07-01	1.317500	1.510000	1.255500	1.320000	+3.937%	154,455	-23.485%
2024-06-28	1.190000	1.340000	1.160000	1.270000	+3.252%	119,062	-20.472%
2024-06-27	1.272400	1.740000	1.160000	1.230000	-3.150%	679,034	-17.886%
2024-06-26	1.241900	1.300000	1.240000	1.270000	+2.419%	9,213	-20.472%
2024-06-25	1.180000	1.250000	1.160200	1.240000	+3.333%	15,060	-18.548%
2024-06-24	1.200000	1.200000	1.200000	1.200000	+1.600%	1,012	-15.833%
2024-06-21	1.200000	1.210000	1.180000	1.181100	-1.575%	3,332	-14.486%
2024-06-20	1.170000	1.260000	1.170000	1.200000	-2.439%	4,838	-15.833%
2024-06-18	1.230000	1.230000	1.200000	1.230000	0.000%	2,943	-17.886%
2024-06-17	1.250000	1.280000	1.170000	1.230000	+2.500%	20,774	-17.886%

.dark-mode .jZQV2Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jZQV2Y{ color: #333333; background-color: white; border: 2px solid #333333; }PETZTDH Holdings, Inc. Common Sharesstock NASDAQ

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ