Dark

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ

At Close

Feb 19, 2026

1.14USD+1.786%(+0.02)3,389

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-19	1.109800	1.140000	1.060000	1.140000	+1.786%	3,389	0.000%
2026-02-18	1.100000	1.124700	1.090300	1.120000	+0.901%	8,888	+1.786%
2026-02-17	1.140000	1.150000	1.100000	1.110000	+4.717%	1,803	+2.703%
2026-02-13	1.060000	1.060000	1.060000	1.060000	+1.913%	276	+7.547%
2026-02-12	1.050000	1.080000	1.040100	1.040100	-7.134%	738	+9.605%
2026-02-11	1.070000	1.150000	1.070000	1.120000	+4.673%	3,882	+1.786%
2026-02-10	1.070000	1.070000	1.070000	1.070000	+0.065%	1,542	+6.542%
2026-02-09	1.120000	1.120000	1.030000	1.069300	-1.899%	13,371	+6.612%
2026-02-06	1.040000	1.090000	1.030000	1.090000	+2.830%	2,777	+4.587%
2026-02-05	1.040000	1.060000	1.030000	1.060000	+2.913%	3,256	+7.547%
2026-02-04	1.111500	1.111500	1.010000	1.030000	-8.850%	11,555	+10.680%
2026-02-03	1.120000	1.150000	1.060000	1.130000	-5.042%	4,905	+0.885%
2026-02-02	1.110000	1.350000	1.110000	1.190000	-0.833%	100,018	-4.202%
2026-01-30	1.159900	1.200000	1.150000	1.200000	+2.564%	13,047	-5.000%
2026-01-29	1.114600	1.180000	1.114600	1.170000	+1.739%	16,235	-2.564%
2026-01-28	1.140000	1.150000	1.101500	1.150000	-2.542%	5,102	-0.870%
2026-01-27	1.137800	1.204000	1.100000	1.180000	+3.509%	23,904	-3.390%
2026-01-26	1.123600	1.170000	1.080000	1.140000	+0.885%	19,810	0.000%
2026-01-23	1.120000	1.160000	1.040000	1.130000	+2.727%	31,384	+0.885%
2026-01-22	1.148500	1.148500	1.060100	1.100000	0.000%	7,046	+3.636%
2026-01-21	1.050000	1.120000	1.050000	1.100000	+1.852%	25,719	+3.636%
2026-01-20	1.020000	1.130000	1.020000	1.080000	+0.935%	41,194	+5.556%
2026-01-16	1.078500	1.100000	1.020000	1.070000	-0.400%	8,403	+6.542%
2026-01-15	1.050000	1.130000	1.038700	1.074300	+1.349%	17,632	+6.116%
2026-01-14	0.993000	1.070000	0.993000	1.060000	+1.913%	9,945	+7.547%
2026-01-13	1.040000	1.065000	1.021200	1.040100	+0.010%	10,303	+9.605%
2026-01-12	0.976600	1.060000	0.976600	1.040000	+1.961%	14,142	+9.615%
2026-01-09	0.996500	1.050000	0.996500	1.020000	-0.971%	11,581	+11.765%
2026-01-08	0.997799	1.040000	0.997799	1.030000	+4.040%	24,627	+10.680%
2026-01-07	0.966900	1.020000	0.950100	0.990000	-0.970%	9,778	+15.152%
2026-01-06	0.985000	1.000000	0.950000	0.999700	+5.232%	13,575	+14.034%
2026-01-05	0.970000	0.980000	0.934005	0.950000	+1.604%	7,582	+20.000%
2026-01-02	1.030000	1.030000	0.910000	0.935000	+2.747%	6,786	+21.925%
2025-12-31	0.923000	0.950000	0.900000	0.910000	-1.087%	4,903	+25.275%
2025-12-30	0.940000	0.941400	0.920000	0.920000	-2.128%	6,703	+23.913%
2025-12-29	0.970000	0.980000	0.930001	0.940000	-4.092%	18,123	+21.277%
2025-12-26	0.980100	1.030000	0.980000	0.980101	+3.158%	4,569	+16.315%
2025-12-24	0.950100	0.950100	0.950100	0.950100	-5.931%	148	+19.987%
2025-12-23	0.985600	1.021100	0.947400	1.010000	+0.526%	4,185	+12.871%
2025-12-22	0.990000	1.050000	0.922000	1.004720	+1.487%	42,648	+13.464%
2025-12-19	1.013200	1.029900	0.990000	0.990000	-1.815%	6,415	+15.152%
2025-12-18	0.999800	1.026200	0.999800	1.008300	-1.668%	3,525	+13.062%
2025-12-17	0.996500	1.040000	0.996500	1.025400	-0.947%	8,827	+11.176%
2025-12-16	0.985000	1.039900	0.985000	1.035200	+1.401%	5,066	+10.124%
2025-12-15	1.040000	1.040000	1.005000	1.020900	-1.837%	8,851	+11.666%
2025-12-12	1.040000	1.040000	0.990500	1.040000	+6.122%	7,118	+9.615%
2025-12-11	1.040000	1.040000	0.976300	0.980000	-2.970%	27,976	+16.327%
2025-12-10	1.005800	1.059900	0.999000	1.010000	+0.980%	10,471	+12.871%
2025-12-09	1.029200	1.029200	1.000200	1.000200	-3.827%	2,387	+13.977%
2025-12-08	1.050000	1.050000	1.020000	1.040000	-0.192%	6,885	+9.615%
2025-12-05	1.007500	1.058100	1.007500	1.042000	+0.657%	7,583	+9.405%
2025-12-04	1.020000	1.059900	1.000000	1.035200	+0.505%	15,985	+10.124%
2025-12-03	1.060000	1.080000	1.026600	1.030000	-2.830%	12,117	+10.680%
2025-12-02	1.012500	1.060000	1.010800	1.060000	+2.923%	9,452	+7.547%
2025-12-01	1.020000	1.029900	1.020000	1.029900	+3.852%	743	+10.690%
2025-11-28	0.996500	1.000000	0.991700	0.991700	-0.482%	8,281	+14.954%
2025-11-26	0.960000	0.996500	0.960000	0.996500	+3.802%	5,357	+14.400%
2025-11-25	0.969899	0.969999	0.952000	0.960000	+0.629%	4,197	+18.750%
2025-11-24	0.965400	0.966500	0.950000	0.954000	-1.293%	6,367	+19.497%
2025-11-21	1.039900	1.039900	0.966500	0.966500	-1.378%	7,979	+17.951%
2025-11-20	1.020000	1.020000	0.980000	0.980000	-2.010%	11,832	+16.327%
2025-11-19	1.040000	1.043500	1.000000	1.000100	+0.010%	9,740	+13.989%
2025-11-18	1.040000	1.056800	1.000000	1.000000	-0.990%	7,674	+14.000%
2025-11-17	1.040000	1.040000	1.010000	1.010000	-0.961%	8,291	+12.871%
2025-11-14	1.010000	1.063400	1.002000	1.019800	-1.469%	7,507	+11.787%
2025-11-13	1.010900	1.035000	1.010000	1.035000	+2.475%	1,832	+10.145%
2025-11-12	1.060000	1.060000	1.010000	1.010000	-1.942%	12,513	+12.871%
2025-11-11	1.050000	1.060000	1.030000	1.030000	-1.905%	2,331	+10.680%
2025-11-10	1.060000	1.070000	1.030000	1.050000	+1.942%	4,010	+8.571%
2025-11-07	1.042000	1.050000	1.030000	1.030000	-0.962%	12,389	+10.680%
2025-11-06	1.050000	1.090000	1.040000	1.040000	-0.952%	4,614	+9.615%
2025-11-05	1.066300	1.110000	1.040000	1.050000	-0.943%	13,950	+8.571%
2025-11-04	1.040000	1.065000	1.040000	1.060000	+0.952%	5,334	+7.547%
2025-11-03	1.050000	1.070000	1.040000	1.050000	-2.778%	5,351	+8.571%
2025-10-31	1.040000	1.080000	1.040000	1.080000	+3.846%	4,062	+5.556%
2025-10-30	1.060000	1.090000	1.040000	1.040000	-1.887%	9,698	+9.615%
2025-10-29	1.060000	1.109800	1.060000	1.060000	0.000%	11,268	+7.547%
2025-10-28	1.118800	1.129300	1.040000	1.060000	-0.935%	14,305	+7.547%
2025-10-27	1.109200	1.109200	1.030000	1.070000	+0.943%	8,372	+6.542%
2025-10-24	1.040000	1.099800	1.020000	1.060000	+1.923%	2,619	+7.547%
2025-10-23	1.120000	1.120000	1.030000	1.040000	+0.386%	6,529	+9.615%
2025-10-22	1.060000	1.100000	1.030000	1.036000	-1.968%	4,141	+10.039%
2025-10-21	1.010000	1.080000	1.010000	1.056800	+1.615%	6,932	+7.873%
2025-10-20	1.010000	1.050000	1.010000	1.040000	-0.010%	6,388	+9.615%
2025-10-17	1.050000	1.080000	1.040000	1.040100	-0.943%	6,010	+9.605%
2025-10-16	1.100000	1.110000	1.010000	1.050000	-0.943%	32,042	+8.571%
2025-10-15	1.130000	1.130000	1.060000	1.060000	+0.952%	8,839	+7.547%
2025-10-14	1.100000	1.125000	1.040200	1.050000	-3.670%	24,210	+8.571%
2025-10-13	1.100000	1.130100	1.090000	1.090000	0.000%	10,077	+4.587%
2025-10-10	1.180000	1.180000	1.050000	1.090000	-6.034%	27,909	+4.587%
2025-10-09	1.121000	1.160000	1.070800	1.160000	+3.571%	10,982	-1.724%
2025-10-08	1.160000	1.160000	1.092000	1.120000	-2.004%	31,053	+1.786%
2025-10-07	1.180000	1.180000	1.070000	1.142900	+1.492%	18,823	-0.254%
2025-10-06	1.130000	1.150000	1.084900	1.126100	-1.219%	6,187	+1.234%
2025-10-03	1.130000	1.149900	1.100000	1.140000	+0.885%	24,506	0.000%
2025-10-02	1.100000	1.190000	1.050000	1.130000	+5.607%	56,919	+0.885%
2025-10-01	1.120000	1.120000	1.060000	1.070000	0.000%	6,907	+6.542%
2025-09-30	1.071600	1.094200	1.070000	1.070000	-1.835%	4,083	+6.542%
2025-09-29	1.080000	1.118000	1.070000	1.090000	0.000%	8,831	+4.587%
2025-09-26	1.092400	1.116300	1.090000	1.090000	0.000%	7,092	+4.587%
2025-09-25	1.090000	1.090000	1.090000	1.090000	-4.386%	4,676	+4.587%
2025-09-24	1.120000	1.150000	1.080100	1.140000	+3.589%	16,941	0.000%
2025-09-23	1.150000	1.150000	1.100000	1.100500	-2.611%	7,192	+3.589%
2025-09-22	1.110000	1.190000	1.104100	1.130000	-0.877%	43,502	+0.885%
2025-09-19	1.050000	1.213500	1.050000	1.140000	+6.542%	79,842	0.000%
2025-09-18	1.040000	1.099900	1.030000	1.070000	0.000%	63,406	+6.542%
2025-09-17	1.000000	1.100000	0.960900	1.070000	-5.975%	196,436	+6.542%
2025-09-16	1.190000	1.680000	1.080000	1.138000	+1.598%	4,266,067	+0.176%
2025-09-15	1.160000	1.191200	1.114800	1.120100	-2.600%	22,460	+1.777%
2025-09-12	1.120000	1.195000	1.120000	1.150000	-0.862%	15,982	-0.870%
2025-09-11	1.110000	1.172300	1.060000	1.160000	-1.695%	20,834	-1.724%
2025-09-10	1.200000	1.240000	1.060000	1.180000	-1.667%	56,031	-3.390%
2025-09-09	1.110000	1.229900	1.060000	1.200000	+14.286%	162,836	-5.000%
2025-09-08	1.035000	1.050000	1.030000	1.050000	+2.941%	1,709,312	+8.571%
2025-09-05	1.054700	1.058600	1.020000	1.020000	-0.759%	936	+11.765%
2025-09-04	1.080000	1.080000	1.020600	1.027800	-0.925%	3,614	+10.917%
2025-09-03	1.020000	1.099900	1.020000	1.037400	+0.377%	2,112	+9.890%
2025-09-02	1.030000	1.070000	1.030000	1.033500	-0.068%	3,693	+10.305%
2025-08-28	1.000000	1.040000	1.000000	1.034200	+5.434%	22,598	+10.230%
2025-08-27	0.992000	1.010000	0.980900	0.980900	-2.852%	2,978	+16.220%
2025-08-26	1.020000	1.020000	1.009700	1.009700	+1.980%	1,308	+12.905%
2025-08-25	0.980100	1.010000	0.980100	0.990100	-1.786%	4,215	+15.140%
2025-08-22	1.005000	1.010000	0.980000	1.008100	+2.345%	4,167	+13.084%
2025-08-21	1.029900	1.029900	0.985000	0.985000	-2.475%	2,801	+15.736%
2025-08-20	1.010000	1.030000	0.980100	1.010000	-1.942%	5,403	+12.871%
2025-08-19	1.030000	1.030000	1.030000	1.030000	0.000%	951	+10.680%
2025-08-18	0.990700	1.030000	0.990000	1.030000	+3.967%	7,914	+10.680%
2025-08-15	0.998200	1.030000	0.981000	0.990700	+0.978%	11,947	+15.070%
2025-08-14	1.000000	1.030000	0.981000	0.981100	-4.729%	5,538	+16.196%
2025-08-13	0.980300	1.029900	0.980300	1.029800	-0.876%	1,579	+10.701%
2025-08-12	0.951900	1.039200	0.951900	1.038900	+3.373%	3,177	+9.731%
2025-08-11	0.950100	1.005000	0.950100	1.005000	-1.961%	1,263	+13.433%
2025-08-08	0.982000	1.073600	0.982000	1.025100	+3.535%	1,486	+11.209%
2025-08-07	1.050000	1.099600	0.981100	0.990100	+1.031%	19,389	+15.140%
2025-08-06	1.040000	1.040000	0.975000	0.980000	0.000%	6,960	+16.327%
2025-08-05	0.980000	1.049900	0.980000	0.980000	-3.401%	3,299	+16.327%
2025-08-04	1.020000	1.020000	0.970400	1.014500	-2.452%	2,922	+12.371%
2025-08-01	1.000000	1.040000	0.968900	1.040000	0.000%	2,110	+9.615%
2025-07-31	1.010000	1.040000	1.000000	1.040000	+4.449%	11,211	+9.615%
2025-07-30	0.977800	1.036800	0.977800	0.995700	+4.689%	3,008	+14.492%
2025-07-29	1.058900	1.058900	0.951000	0.951100	-1.266%	15,386	+19.861%
2025-07-28	0.961100	1.020000	0.961000	0.963300	+1.293%	4,465	+18.343%
2025-07-25	1.000000	1.090000	0.951000	0.951000	-4.900%	19,175	+19.874%
2025-07-24	1.100000	1.140000	1.000000	1.000000	-9.091%	27,647	+14.000%
2025-07-23	1.100000	1.216000	1.092600	1.100000	+4.762%	64,020	+3.636%
2025-07-22	1.060000	1.070000	1.039900	1.050000	+4.426%	8,788	+8.571%
2025-07-21	1.060000	1.060000	1.000000	1.005500	+1.361%	4,061	+13.376%
2025-07-18	0.960000	1.040000	0.960000	0.992000	-4.615%	1,308	+14.919%
2025-07-17	0.975200	1.100000	0.975200	1.040000	-2.804%	2,887	+9.615%
2025-07-16	0.970800	1.080000	0.970800	1.070000	+5.941%	6,648	+6.542%
2025-07-15	0.950000	1.040000	0.950000	1.010000	0.000%	3,356	+12.871%
2025-07-14	0.950100	1.020000	0.950100	1.010000	+3.056%	3,193	+12.871%
2025-07-11	0.980000	1.030000	0.980000	0.980050	+2.089%	13,346	+16.321%
2025-07-10	0.985000	1.010000	0.960000	0.960000	+1.053%	3,871	+18.750%
2025-07-09	0.940000	1.010000	0.940000	0.950000	-6.863%	1,811	+20.000%
2025-07-08	0.940100	1.029000	0.940000	1.020000	+4.917%	5,871	+11.765%
2025-07-07	0.976000	1.030000	0.972200	0.972200	-4.686%	4,092	+17.260%
2025-07-03	1.020000	1.020000	1.020000	1.020000	-0.971%	589	+11.765%
2025-07-02	0.974500	1.030000	0.950000	1.030000	+4.156%	11,948	+10.680%
2025-07-01	0.980000	1.030000	0.980000	0.988900	+0.908%	4,631	+15.280%
2025-06-30	0.974800	1.026700	0.907200	0.980000	+0.533%	5,071	+16.327%
2025-06-27	1.040000	1.076100	0.970000	0.974800	-0.021%	10,855	+16.947%
2025-06-26	1.029000	1.029900	0.975000	0.975000	-2.500%	7,623	+16.923%
2025-06-25	0.990000	1.045100	0.970000	1.000000	-0.715%	6,861	+14.000%
2025-06-24	0.948400	1.037800	0.948400	1.007200	+2.776%	2,063	+13.185%
2025-06-23	0.960200	1.050000	0.895200	0.980000	-4.483%	17,926	+16.327%
2025-06-20	1.003300	1.100000	1.003300	1.026000	-1.346%	3,562	+11.111%
2025-06-18	1.070000	1.070000	1.020000	1.040000	-3.704%	2,316	+9.615%
2025-06-17	1.079800	1.080000	1.079800	1.080000	+2.857%	826	+5.556%
2025-06-16	0.995000	1.101200	0.995000	1.050000	0.000%	3,880	+8.571%
2025-06-13	1.050000	1.138100	1.050000	1.050000	-4.545%	6,540	+8.571%
2025-06-12	1.080000	1.110000	1.080000	1.100000	0.000%	5,399	+3.636%
2025-06-11	1.080000	1.132700	1.080000	1.100000	+4.216%	6,674	+3.636%
2025-06-10	1.089800	1.148400	1.010100	1.055500	-4.037%	12,407	+8.006%
2025-06-09	1.060000	1.099900	1.060000	1.099900	+2.660%	5,573	+3.646%
2025-06-06	1.040000	1.100000	1.040000	1.071400	-2.600%	7,951	+6.403%
2025-06-05	1.100000	1.140000	1.080000	1.100000	-0.901%	12,037	+3.636%
2025-06-04	1.075300	1.130000	1.037700	1.110000	+15.637%	17,998	+2.703%
2025-06-03	1.010000	1.100000	0.959900	0.959900	-4.960%	29,923	+18.762%
2025-06-02	1.020000	1.050000	0.950900	1.010000	+6.328%	13,682	+12.871%
2025-05-30	0.871100	1.000000	0.871100	0.949890	+3.305%	54,325	+20.014%
2025-05-29	0.870400	0.921300	0.870100	0.919500	-3.159%	9,911	+23.980%
2025-05-28	0.930000	0.960000	0.870100	0.949499	+5.488%	10,357	+20.063%
2025-05-27	0.949999	0.950000	0.900000	0.900100	+0.011%	2,480	+26.653%
2025-05-23	0.904900	0.959900	0.900000	0.900000	-0.541%	2,904	+26.667%
2025-05-22	0.970100	0.970100	0.899900	0.904900	+0.533%	6,684	+25.981%
2025-05-21	0.985000	0.985000	0.900000	0.900100	-6.532%	5,856	+26.653%
2025-05-20	0.920000	0.990000	0.920000	0.963000	+1.262%	4,365	+18.380%
2025-05-19	0.901800	0.951000	0.900000	0.951000	+6.590%	1,714	+19.874%
2025-05-15	0.891700	0.892201	0.881000	0.892201	+0.056%	1,485	+27.774%
2025-05-14	0.940000	0.951000	0.855000	0.891700	-2.140%	12,427	+27.846%
2025-05-13	0.882500	0.955000	0.882500	0.911200	+3.252%	3,990	+25.110%
2025-05-12	0.899900	0.900000	0.795800	0.882500	-4.698%	19,247	+29.178%
2025-05-09	1.069900	1.080000	0.650000	0.926000	-12.642%	56,110	+23.110%
2025-05-08	1.060000	1.060000	1.044700	1.060000	+2.913%	19,111	+7.547%
2025-05-07	1.030100	1.050000	1.000000	1.030000	-1.426%	5,465	+10.680%
2025-05-06	1.070000	1.070000	1.030100	1.044900	-0.096%	4,400	+9.101%
2025-05-05	1.045400	1.055000	1.023835	1.045900	+3.554%	1,638	+8.997%
2025-05-02	1.010000	1.050000	1.010000	1.010000	-0.980%	10,491	+12.871%
2025-05-01	1.066600	1.070000	1.020000	1.020000	-2.857%	16,861	+11.765%
2025-04-30	1.075000	1.090000	1.029900	1.050000	0.000%	4,355	+8.571%
2025-04-29	1.010100	1.109900	1.010000	1.050000	+0.962%	6,945	+8.571%
2025-04-28	1.120000	1.120000	1.040000	1.040000	-0.952%	4,536	+9.615%
2025-04-25	1.079200	1.079200	1.046700	1.050000	-2.007%	1,535	+8.571%
2025-04-24	1.054200	1.071500	1.054200	1.071500	+0.150%	2,172	+6.393%
2025-04-23	1.035100	1.070000	1.035100	1.069900	+4.892%	2,702	+6.552%
2025-04-22	1.000000	1.050000	1.000000	1.020000	+2.000%	3,108	+11.765%
2025-04-21	1.060000	1.060000	1.000000	1.000000	-2.913%	528	+14.000%
2025-04-17	0.990000	1.056952	0.990000	1.030000	+1.478%	2,659	+10.680%
2025-04-16	1.010000	1.060000	1.000000	1.015000	+0.435%	4,204	+12.315%
2025-04-15	1.070000	1.070000	1.010600	1.010600	+0.050%	1,897	+12.804%
2025-04-14	1.085200	1.085200	1.010100	1.010100	+1.010%	3,024	+12.860%
2025-04-11	1.000000	1.110400	1.000000	1.000000	-4.077%	2,916	+14.000%
2025-04-10	1.042500	1.042500	1.042500	1.042500	-3.023%	681	+9.353%
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	+8.571%
2025-04-07	0.990000	1.128700	0.990000	1.060000	0.000%	24,689	+7.547%
2025-04-04	1.120000	1.155000	1.010000	1.060000	-6.195%	30,718	+7.547%
2025-04-03	1.180000	1.180000	1.120000	1.130000	+1.802%	6,440	+0.885%
2025-04-02	1.200000	1.200000	1.110000	1.110000	+0.900%	1,664	+2.703%
2025-04-01	1.150000	1.191300	1.100000	1.100100	-4.339%	9,143	+3.627%
2025-03-31	1.150000	1.200000	1.150000	1.150000	-1.709%	3,080	-0.870%
2025-03-28	1.220900	1.230000	1.150000	1.170000	-5.263%	13,367	-2.564%
2025-03-27	1.240000	1.253800	1.210000	1.235000	-3.137%	9,424	-7.692%
2025-03-26	1.230000	1.320000	1.230000	1.275000	-1.931%	2,877	-10.588%
2025-03-25	1.200000	1.320000	1.200000	1.300100	+0.008%	7,755	-12.314%
2025-03-24	1.180000	1.350000	1.180000	1.300000	-2.256%	22,459	-12.308%
2025-03-21	1.350000	1.350000	1.250000	1.330000	-2.206%	8,409	-14.286%
2025-03-20	1.360000	1.360000	1.360000	1.360000	-1.435%	691	-16.176%
2025-03-19	1.390000	1.390000	1.324900	1.379800	-0.734%	2,425	-17.379%
2025-03-18	1.355000	1.390000	1.355000	1.390000	+1.460%	928	-17.986%
2025-03-17	1.290000	1.380000	1.290000	1.370000	0.000%	2,541	-16.788%
2025-03-14	1.290000	1.410000	1.222700	1.370000	+7.031%	26,312	-16.788%
2025-03-13	1.250000	1.290000	1.216600	1.280000	+1.587%	10,915	-10.938%
2025-03-12	1.180000	1.260000	1.180000	1.260000	+0.800%	2,222	-9.524%
2025-03-11	1.170000	1.263800	1.170000	1.250000	+2.459%	32,812	-8.800%
2025-03-10	1.200000	1.289900	1.170900	1.220000	+1.455%	10,013	-6.557%
2025-03-07	1.290000	1.290000	1.202500	1.202500	-1.837%	3,288	-5.198%
2025-03-06	1.228300	1.250000	1.180000	1.225000	+0.410%	2,761	-6.939%
2025-03-05	1.288800	1.288800	1.220000	1.220000	-0.813%	2,415	-6.557%
2025-03-04	1.226900	1.255000	1.223200	1.230000	-2.381%	6,267	-7.317%
2025-03-03	1.180000	1.300000	1.180000	1.260000	+1.613%	4,812	-9.524%
2025-02-28	1.220000	1.310000	1.220000	1.240000	-4.615%	9,821	-8.065%
2025-02-27	1.250000	1.300000	1.190000	1.300000	-2.985%	13,752	-12.308%
2025-02-26	1.400000	1.400000	1.240000	1.340000	+1.515%	25,674	-14.925%
2025-02-25	1.229900	1.360000	1.200000	1.320000	+12.821%	102,891	-13.636%
2025-02-24	1.140000	1.239000	1.140000	1.170000	+1.739%	7,620	-2.564%
2025-02-21	1.190000	1.233000	1.150000	1.150000	-2.352%	13,606	-0.870%
2025-02-20	1.190000	1.190000	1.170000	1.177700	-3.070%	7,861	-3.201%
2025-02-19	1.160000	1.215000	1.160000	1.215000	-0.410%	1,035	-6.173%
2025-02-18	1.140000	1.231800	1.140000	1.220000	+2.135%	5,156	-6.557%
2025-02-14	1.140000	1.219900	1.140000	1.194500	-1.281%	4,365	-4.563%
2025-02-13	1.190000	1.210000	1.190000	1.210000	+1.681%	995	-5.785%
2025-02-12	1.190000	1.190000	1.189900	1.190000	+0.847%	1,693	-4.202%
2025-02-11	1.200000	1.200000	1.180000	1.180000	+1.724%	2,574	-3.390%
2025-02-10	1.130000	1.229200	1.130000	1.160000	+0.870%	3,921	-1.724%
2025-02-07	1.200000	1.230000	1.150000	1.150000	-4.959%	4,692	-0.870%
2025-02-06	1.160000	1.239300	1.160000	1.210000	+4.762%	9,928	-5.785%
2025-02-05	1.188300	1.188300	1.146000	1.155000	-2.941%	1,961	-1.299%
2025-02-04	1.174500	1.250000	1.140000	1.190000	-0.833%	5,527	-4.202%
2025-02-03	1.160000	1.200000	1.160000	1.200000	+0.840%	4,610	-5.000%
2025-01-31	1.241300	1.241300	1.130700	1.190000	+0.847%	6,081	-4.202%
2025-01-30	1.210000	1.210000	1.180000	1.180000	-7.087%	5,729	-3.390%
2025-01-29	1.160000	1.280000	1.160000	1.270000	+7.627%	10,721	-10.236%
2025-01-28	1.180000	1.180000	1.180000	1.180000	+0.855%	1,323	-3.390%
2025-01-27	1.160000	1.170000	1.145800	1.170000	-0.847%	7,568	-2.564%
2025-01-24	1.180000	1.180000	1.180000	1.180000	0.000%	1,042	-3.390%
2025-01-23	1.200000	1.200000	1.160000	1.180000	-2.471%	5,576	-3.390%
2025-01-22	1.170000	1.210000	1.160000	1.209900	-3.208%	4,029	-5.777%
2025-01-21	1.130000	1.270000	1.130000	1.250000	+7.759%	39,323	-8.800%
2025-01-17	1.160000	1.203800	1.160000	1.160000	-0.855%	5,314	-1.724%
2025-01-16	1.140000	1.170000	1.140000	1.170000	+1.739%	3,848	-2.564%
2025-01-15	1.190000	1.195000	1.140000	1.150000	-2.542%	16,482	-0.870%
2025-01-14	1.190000	1.240000	1.180000	1.180000	-4.205%	898	-3.390%
2025-01-13	1.225000	1.231800	1.180000	1.231800	-0.677%	2,047	-7.453%
2025-01-10	1.240000	1.250000	1.187200	1.240200	+4.915%	7,283	-8.079%
2025-01-08	1.180000	1.200000	1.180000	1.182100	-2.306%	4,769	-3.561%
2025-01-07	1.245000	1.245000	1.193000	1.210000	+0.833%	2,736	-5.785%
2025-01-06	1.170000	1.280000	1.170000	1.200000	-2.439%	18,411	-5.000%
2025-01-03	1.240000	1.309900	1.150000	1.230000	-0.886%	35,780	-7.317%
2025-01-02	1.240000	1.295800	1.220000	1.241000	-0.720%	6,066	-8.139%
2024-12-31	1.410000	1.410000	1.240000	1.250000	-13.793%	37,655	-8.800%
2024-12-30	1.120000	1.470000	1.120000	1.450000	+20.864%	140,630	-21.379%
2024-12-27	1.160600	1.200000	1.140000	1.199700	-0.025%	8,146	-4.976%
2024-12-26	1.200000	1.220000	1.150000	1.200000	+4.348%	15,574	-5.000%
2024-12-24	1.141800	1.200000	1.140000	1.150000	+2.679%	6,275	-0.870%
2024-12-23	1.139700	1.139700	1.113300	1.120000	-0.134%	3,264	+1.786%
2024-12-20	1.160900	1.160900	1.110000	1.121500	-1.623%	7,241	+1.650%
2024-12-19	1.111000	1.140000	1.111000	1.140000	-0.870%	3,339	0.000%
2024-12-18	1.110000	1.190000	1.110000	1.150000	+1.770%	9,227	-0.870%
2024-12-17	1.200000	1.260000	1.100000	1.130000	-5.042%	111,337	+0.885%
2024-12-16	1.150000	1.190000	1.120000	1.190000	+5.310%	5,817	-4.202%
2024-12-13	1.131000	1.131000	1.130000	1.130000	+0.992%	2,975	+0.885%
2024-12-12	1.200000	1.200000	1.118900	1.118900	-2.704%	1,010	+1.886%
2024-12-11	1.200000	1.200000	1.150000	1.150000	-3.750%	2,509	-0.870%
2024-12-10	1.160000	1.199900	1.100000	1.194800	+2.120%	16,754	-4.587%
2024-12-09	1.130000	1.189900	1.130000	1.170000	-1.681%	7,246	-2.564%
2024-12-06	1.170000	1.233800	1.170000	1.190000	+1.709%	3,562	-4.202%
2024-12-05	1.192000	1.192000	1.120000	1.170000	-0.847%	26,044	-2.564%
2024-12-04	1.182000	1.215000	1.170000	1.180000	-0.840%	14,735	-3.390%
2024-12-03	1.160000	1.220000	1.150100	1.190000	-0.118%	8,087	-4.202%
2024-12-02	1.238100	1.238100	1.180000	1.191400	-3.138%	20,135	-4.314%
2024-11-29	1.190000	1.237200	1.190000	1.230000	+4.237%	3,538	-7.317%
2024-11-27	1.210000	1.234800	1.180000	1.180000	+2.609%	7,888	-3.390%
2024-11-26	1.200000	1.210000	1.150000	1.150000	-3.361%	4,104	-0.870%
2024-11-25	1.150000	1.195000	1.150000	1.190000	+2.586%	14,000	-4.202%
2024-11-22	1.190000	1.226500	1.160000	1.160000	-3.333%	37,909	-1.724%
2024-11-21	1.190000	1.240000	1.190000	1.200000	-2.439%	12,872	-5.000%
2024-11-20	1.210200	1.240000	1.200000	1.230000	+1.653%	7,291	-7.317%
2024-11-19	1.220000	1.230000	1.190000	1.210000	+0.833%	9,574	-5.785%
2024-11-18	1.200000	1.200000	1.190000	1.200000	0.000%	21,946	-5.000%
2024-11-15	1.200000	1.202100	1.190000	1.200000	-0.826%	9,800	-5.000%
2024-11-14	1.203600	1.250000	1.200000	1.210000	-2.419%	23,410	-5.785%
2024-11-13	1.230000	1.260000	1.200300	1.240000	-1.587%	16,216	-8.065%
2024-11-12	1.260000	1.298036	1.250000	1.260000	-0.787%	14,330	-9.524%
2024-11-11	1.251800	1.285000	1.250000	1.270000	0.000%	15,544	-10.236%
2024-11-08	1.270000	1.330000	1.255000	1.270000	-2.652%	29,649	-10.236%
2024-11-07	1.270000	1.371300	1.270000	1.304600	+1.922%	26,249	-12.617%
2024-11-06	1.272000	1.300000	1.270000	1.280000	-0.775%	12,694	-10.938%
2024-11-05	1.280000	1.330000	1.280000	1.290000	-0.769%	13,469	-11.628%
2024-11-04	1.295000	1.330000	1.260000	1.300000	-2.256%	8,074	-12.308%
2024-11-01	1.250000	1.330000	1.250000	1.330000	+3.906%	8,522	-14.286%
2024-10-31	1.250000	1.310000	1.250000	1.280000	-0.039%	5,584	-10.938%
2024-10-30	1.280000	1.329500	1.275000	1.280500	-1.120%	10,131	-10.972%
2024-10-29	1.265000	1.399900	1.250000	1.295000	+1.172%	23,414	-11.969%
2024-10-28	1.254000	1.299600	1.250000	1.280000	+2.392%	11,837	-10.938%
2024-10-25	1.250000	1.310000	1.250000	1.250100	-2.336%	24,456	-8.807%
2024-10-24	1.290000	1.300000	1.250100	1.280000	-0.775%	25,493	-10.938%
2024-10-23	1.280000	1.300000	1.250000	1.290000	-0.769%	33,523	-11.628%
2024-10-22	1.240000	1.329900	1.240000	1.300000	+4.839%	38,126	-12.308%
2024-10-21	1.260000	1.274900	1.230000	1.240000	-0.800%	43,583	-8.065%
2024-10-18	1.250000	1.270000	1.230000	1.250000	+0.806%	27,027	-8.800%
2024-10-17	1.280000	1.320000	1.220100	1.240000	-4.615%	28,024	-8.065%
2024-10-16	1.230000	1.450000	1.201300	1.300000	+6.908%	87,179	-12.308%
2024-10-15	1.320000	1.340000	1.210000	1.216000	-7.458%	86,408	-6.250%
2024-10-14	1.230000	1.358400	1.230000	1.314000	+5.120%	59,613	-13.242%
2024-10-11	1.330000	1.340000	1.230000	1.250000	-10.072%	250,414	-8.800%
2024-10-10	1.430000	1.520000	1.360000	1.390000	-4.795%	87,146	-17.986%
2024-10-09	1.480000	1.550000	1.430000	1.460000	-7.006%	254,229	-21.918%
2024-10-08	1.340000	1.610000	1.330000	1.570000	+9.790%	767,944	-27.389%
2024-10-07	1.660000	1.740000	1.330000	1.430000	+5.224%	13,665,044	-20.280%
2024-10-04	1.170000	1.399900	1.170000	1.359000	+10.488%	3,639,080	-16.115%
2024-10-03	1.210000	1.242900	1.200000	1.230000	+2.500%	11,214	-7.317%
2024-10-02	1.171200	1.210000	1.150000	1.200000	+3.448%	19,077	-5.000%
2024-10-01	1.200000	1.210000	1.150000	1.160000	-2.521%	15,142	-1.724%
2024-09-30	1.200000	1.300000	1.150000	1.190000	-0.833%	39,323	-4.202%
2024-09-27	1.170000	1.200000	1.170000	1.200000	0.000%	4,378	-5.000%
2024-09-26	1.196300	1.200000	1.150000	1.200000	+4.348%	16,485	-5.000%
2024-09-25	1.130000	1.159800	1.107700	1.150000	-0.862%	5,435	-0.870%
2024-09-24	1.166400	1.166500	1.130000	1.160000	+1.754%	6,878	-1.724%
2024-09-23	1.156400	1.156500	1.140000	1.140000	0.000%	2,343	0.000%
2024-09-20	1.141900	1.141900	1.140000	1.140000	+0.885%	2,090	0.000%
2024-09-19	1.179700	1.179700	1.130000	1.130000	0.000%	2,266	+0.885%
2024-09-18	1.175000	1.175000	1.130000	1.130000	-2.012%	2,056	+0.885%
2024-09-17	1.150100	1.153200	1.150000	1.153200	+0.278%	1,113	-1.145%
2024-09-16	1.150000	1.160100	1.150000	1.150000	-0.862%	2,413	-0.870%
2024-09-13	1.150000	1.200000	1.150000	1.160000	-3.333%	3,137	-1.724%
2024-09-12	1.186200	1.209200	1.150000	1.200000	+3.448%	3,101	-5.000%
2024-09-11	1.100000	1.189900	1.100000	1.160000	+1.754%	5,934	-1.724%
2024-09-10	1.190000	1.190000	1.140000	1.140000	-4.137%	4,171	0.000%
2024-09-09	1.220000	1.289900	1.175400	1.189200	+1.641%	5,755	-4.137%
2024-09-06	1.150000	1.214800	1.140000	1.170000	+1.739%	17,548	-2.564%
2024-09-05	1.160000	1.180400	1.140000	1.150000	-1.709%	4,594	-0.870%
2024-09-04	1.213200	1.213200	1.170000	1.170000	-4.090%	3,047	-2.564%
2024-09-03	1.205000	1.219900	1.205000	1.219900	-0.821%	1,420	-6.550%
2024-08-30	1.280000	1.280000	1.200000	1.230000	+2.500%	12,034	-7.317%
2024-08-28	1.171000	1.200000	1.130000	1.200000	+1.704%	15,054	-5.000%
2024-08-27	1.210000	1.223800	1.140000	1.179900	-4.073%	5,722	-3.382%
2024-08-26	1.210000	1.270000	1.210000	1.230000	-3.150%	5,340	-7.317%
2024-08-23	1.254700	1.270000	1.200000	1.270000	+5.833%	3,084	-10.236%

.dark-mode .Zh19db{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zh19db{ color: #333333; background-color: white; border: 2px solid #333333; }PETZTDH Holdings, Inc. Common Sharesstock NASDAQ

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ