Dark

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ

At Close

Aug 17, 2026 9:35:05 AM EDT

1.40USD+1.449%(+0.02)121,754

1.07Bid 1.54Ask 0.47Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

1.35USD-2.174%(-0.03)0

After-hours

Aug 17, 2026 4:58:30 PM EDT

1.18USD-15.714%(-0.22)67,084

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	1.400000	1.400000	1.400000	1.400000	+1.449%	121,754	0.000%
2026-08-14	1.360000	1.475000	1.340000	1.380000	-8.000%	31,115	+1.449%
2026-08-13	1.425000	1.500000	1.410000	1.500000	-1.316%	30,278	-6.667%
2026-08-12	1.420000	1.540000	1.320000	1.520000	-1.299%	234,136	-7.895%
2026-08-11	1.620000	1.650000	1.340000	1.540000	-8.876%	517,990	-9.091%
2026-08-10	1.473000	1.700000	1.460000	1.690000	+6.625%	108,248	-17.160%
2026-08-07	1.590000	1.660000	1.488200	1.585000	+3.595%	32,940	-11.672%
2026-08-06	1.190000	1.700000	1.190000	1.530000	+27.500%	344,155	-8.497%
2026-08-05	1.250000	1.290000	1.200000	1.200000	+2.564%	3,232	+16.667%
2026-08-04	1.185000	1.185000	1.160000	1.170000	-3.704%	4,573	+19.658%
2026-08-03	1.130000	1.329300	1.130000	1.215000	+2.966%	2,580	+15.226%
2026-07-31	1.220000	1.350000	1.180000	1.180000	0.000%	6,936	+18.644%
2026-07-30	1.190000	1.240000	1.180000	1.180000	+1.724%	4,320	+18.644%
2026-07-29	1.210000	1.220000	1.160000	1.160000	-4.132%	3,652	+20.690%
2026-07-28	1.240000	1.250000	1.200000	1.210000	+6.140%	2,096	+15.702%
2026-07-27	1.240000	1.250000	1.130100	1.140000	-3.390%	13,090	+22.807%
2026-07-24	1.280000	1.350000	1.170000	1.180000	-12.915%	14,193	+18.644%
2026-07-23	1.220000	1.410000	1.190000	1.355000	+12.926%	240,420	+3.321%
2026-07-22	1.140000	1.200000	1.100100	1.199900	+2.556%	2,767	+16.676%
2026-07-21	1.110000	1.170000	1.110000	1.170000	+6.364%	1,088	+19.658%
2026-07-20	1.100000	1.180000	1.100000	1.100000	-2.655%	3,155	+27.273%
2026-07-17	1.091200	1.150000	1.090100	1.130000	+4.630%	2,281	+23.894%
2026-07-16	1.186800	1.186800	1.080000	1.080000	-3.571%	1,304	+29.630%
2026-07-15	1.100000	1.168800	1.100000	1.120000	0.000%	41,696	+25.000%
2026-07-14	1.180000	1.210000	1.120000	1.120000	-4.274%	3,133	+25.000%
2026-07-13	1.180000	1.242300	1.119600	1.170000	+8.333%	6,000	+19.658%
2026-07-10	1.090000	1.090000	1.080000	1.080000	-3.571%	4,710	+29.630%
2026-07-09	1.100000	1.260000	1.090000	1.120000	+1.818%	41,670	+25.000%
2026-07-08	1.170000	1.199900	1.100000	1.100000	-9.091%	11,988	+27.273%
2026-07-07	1.200000	1.210000	1.160000	1.210000	0.000%	13,545	+15.702%
2026-07-06	1.320000	1.320000	1.210000	1.210000	-2.419%	10,765	+15.702%
2026-07-02	1.260000	1.272100	1.240000	1.240000	-4.615%	1,966	+12.903%
2026-07-01	1.260000	1.300000	1.246100	1.300000	+3.175%	6,240	+7.692%
2026-06-30	1.340000	1.387500	1.260000	1.260000	-1.563%	13,424	+11.111%
2026-06-29	1.300000	1.355000	1.280000	1.280000	-2.290%	5,203	+9.375%
2026-06-26	1.340000	1.390000	1.290100	1.310000	-6.093%	3,787	+6.870%
2026-06-25	1.360000	1.551500	1.360000	1.395000	+3.333%	3,005	+0.358%
2026-06-24	1.310000	1.420000	1.300000	1.350000	0.000%	5,487	+3.704%
2026-06-23	1.340000	1.400000	1.340000	1.350000	-3.226%	4,480	+3.704%
2026-06-22	1.500000	1.501400	1.395000	1.395000	-7.000%	13,600	+0.358%
2026-06-18	1.520000	1.550000	1.490000	1.500000	-0.662%	6,803	-6.667%
2026-06-17	1.490000	1.600000	1.482000	1.510000	+0.667%	12,317	-7.285%
2026-06-16	1.520000	1.580000	1.480000	1.500000	0.000%	19,117	-6.667%
2026-06-15	1.610000	1.640000	1.480000	1.500000	-2.597%	30,620	-6.667%
2026-06-12	1.480000	1.610000	1.390000	1.540000	-9.412%	51,024	-9.091%
2026-06-11	1.260000	1.825000	1.260000	1.700000	+5.590%	748,618	-17.647%
2026-06-10	1.200000	1.710000	1.180000	1.610000	+31.967%	1,281,904	-13.043%
2026-06-09	1.120100	1.260000	1.120000	1.220000	0.000%	47,256	+14.754%
2026-06-08	1.150000	1.220000	1.110000	1.220000	+3.390%	17,625	+14.754%
2026-06-05	1.150000	1.180000	1.112900	1.180000	0.000%	8,535	+18.644%
2026-06-04	1.150000	1.200000	1.120000	1.180000	0.000%	10,260	+18.644%
2026-06-03	1.155500	1.180000	1.150100	1.180000	-1.667%	5,121	+18.644%
2026-06-02	1.120000	1.200000	1.120000	1.200000	0.000%	15,660	+16.667%
2026-06-01	1.140000	1.200000	1.120000	1.200000	0.000%	53,327	+16.667%
2026-05-29	1.130000	1.200000	1.063100	1.200000	+3.448%	39,151	+16.667%
2026-05-28	1.100000	1.160000	1.070000	1.160000	+2.655%	55,484	+20.690%
2026-05-27	1.080000	1.130000	1.042000	1.130000	+1.802%	54,896	+23.894%
2026-05-26	1.010000	1.180000	1.010000	1.110000	-0.893%	232,663	+26.126%
2026-05-22	1.090000	1.120000	1.020000	1.120000	-0.885%	198,047	+25.000%
2026-05-21	1.130000	1.150000	1.050000	1.130000	-1.739%	550,524	+23.894%
2026-05-20	1.070000	1.439900	0.915000	1.150000	+41.975%	23,497,176	+21.739%
2026-05-19	0.920000	0.953800	0.810000	0.810000	-15.625%	67,684	+72.840%
2026-05-15	0.967426	0.989900	0.960000	0.960000	-0.010%	1,138	+45.833%
2026-05-14	0.980100	0.999900	0.960100	0.960100	-2.041%	1,895	+45.818%
2026-05-13	0.960200	0.980100	0.960100	0.980100	-1.990%	4,316	+42.843%
2026-05-12	0.980100	1.000000	0.980100	1.000000	+2.041%	2,848	+40.000%
2026-05-11	0.960100	0.999900	0.960100	0.980000	+1.031%	3,074	+42.857%
2026-05-07	0.979300	0.980000	0.960100	0.970000	-2.030%	3,725	+44.330%
2026-05-06	0.990000	0.990100	0.960100	0.990100	+3.125%	1,912	+41.400%
2026-05-05	0.980000	0.990000	0.960000	0.960100	-2.922%	1,753	+45.818%
2026-05-04	1.000000	1.000000	0.989000	0.989000	-2.079%	3,877	+41.557%
2026-05-01	1.010000	1.010000	1.000100	1.010000	+1.000%	4,549	+38.614%
2026-04-30	1.020000	1.020000	1.000000	1.000000	-0.279%	3,495	+40.000%
2026-04-29	1.010000	1.010000	1.002800	1.002800	-0.713%	1,379	+39.609%
2026-04-28	1.029900	1.029900	1.010000	1.010000	-1.942%	1,476	+38.614%
2026-04-27	1.030000	1.030000	1.030000	1.030000	+3.000%	782	+35.922%
2026-04-24	1.025000	1.025000	0.990100	1.000000	-1.478%	2,691	+40.000%
2026-04-23	1.005000	1.015000	1.005000	1.015000	+0.495%	1,084	+37.931%
2026-04-22	1.080000	1.095000	1.010000	1.010000	-1.300%	2,821	+38.614%
2026-04-21	1.110000	1.110000	1.002500	1.023300	-3.915%	4,894	+36.812%
2026-04-20	1.065000	1.065000	1.040000	1.065000	+2.404%	6,020	+31.455%
2026-04-17	1.077500	1.077500	1.040000	1.040000	+1.961%	580	+34.615%
2026-04-16	0.950000	1.020000	0.950000	1.020000	-6.422%	722	+37.255%
2026-04-15	1.060000	1.090000	1.060000	1.090000	-5.978%	1,506	+28.440%
2026-04-14	1.060000	1.159300	1.060000	1.159300	-0.060%	8,104	+20.763%
2026-04-13	1.160000	1.180000	1.160000	1.160000	-2.110%	7,300	+20.690%
2026-04-10	1.190000	1.190000	1.160000	1.185000	+3.043%	1,490	+18.143%
2026-04-09	1.150000	1.150000	1.150000	1.150000	-4.959%	1,006	+21.739%
2026-04-08	1.210000	1.210000	1.210000	1.210000	+3.366%	196	+15.702%
2026-04-07	1.140000	1.198300	1.140000	1.170600	-3.256%	488	+19.597%
2026-04-06	1.210000	1.210000	1.210000	1.210000	+5.217%	327	+15.702%
2026-04-02	1.204400	1.219900	1.150000	1.150000	-0.862%	1,008	+21.739%
2026-04-01	1.220000	1.220000	1.100000	1.160000	-4.918%	9,857	+20.690%
2026-03-31	1.210000	1.220000	1.181300	1.220000	0.000%	1,543	+14.754%
2026-03-30	1.220000	1.220000	1.215000	1.220000	0.000%	2,308	+14.754%
2026-03-27	1.233100	1.241400	1.190000	1.220000	-1.613%	3,963	+14.754%
2026-03-26	1.240000	1.240000	1.200000	1.240000	0.000%	2,794	+12.903%
2026-03-25	1.233100	1.250000	1.170000	1.240000	-0.800%	12,512	+12.903%
2026-03-24	1.200000	1.250000	1.200000	1.250000	+4.167%	515	+12.000%
2026-03-23	1.210000	1.212200	1.180000	1.200000	-2.232%	779	+16.667%
2026-03-20	1.240000	1.240000	1.161700	1.227400	+3.178%	4,419	+14.062%
2026-03-19	1.210500	1.250000	1.189600	1.189600	-4.065%	1,876	+17.687%
2026-03-18	1.140000	1.270000	1.131000	1.240000	+2.479%	13,328	+12.903%
2026-03-17	1.190000	1.210000	1.150000	1.210000	0.000%	3,794	+15.702%
2026-03-16	1.110000	1.210000	1.080000	1.210000	+5.080%	13,045	+15.702%
2026-03-13	1.110000	1.195000	1.110000	1.151500	-4.835%	1,938	+21.581%
2026-03-12	1.217300	1.229000	1.130000	1.210000	+9.009%	4,684	+15.702%
2026-03-11	1.120000	1.210000	1.100000	1.110000	-3.478%	20,424	+26.126%
2026-03-10	1.100000	1.170000	1.100000	1.150000	+2.679%	13,254	+21.739%
2026-03-09	1.130000	1.130000	1.120000	1.120000	0.000%	1,782	+25.000%
2026-03-06	1.090100	1.170000	1.090100	1.120000	+1.818%	7,430	+25.000%
2026-03-05	1.115000	1.170000	1.090000	1.100000	-5.902%	8,378	+27.273%
2026-03-04	1.169000	1.169000	1.169000	1.169000	+5.315%	5,274	+19.760%
2026-03-03	1.120000	1.150000	1.100000	1.110000	-5.128%	4,288	+26.126%
2026-03-02	1.080000	1.170000	1.080000	1.170000	+5.882%	6,585	+19.658%
2026-02-27	1.060100	1.140000	1.060100	1.105000	+6.148%	1,514	+26.697%
2026-02-26	1.050000	1.050000	1.041000	1.041000	-5.364%	1,343	+34.486%
2026-02-25	1.073700	1.155100	1.062000	1.100000	+4.942%	4,567	+27.273%
2026-02-24	1.051700	1.155400	1.040000	1.048200	-8.053%	2,319	+33.562%
2026-02-19	1.109800	1.140000	1.060000	1.140000	+1.786%	3,389	+22.807%
2026-02-18	1.100000	1.124700	1.090300	1.120000	+0.901%	8,888	+25.000%
2026-02-17	1.140000	1.150000	1.100000	1.110000	+4.717%	1,803	+26.126%
2026-02-13	1.060000	1.060000	1.060000	1.060000	+1.913%	276	+32.075%
2026-02-12	1.050000	1.080000	1.040100	1.040100	-7.134%	738	+34.602%
2026-02-11	1.070000	1.150000	1.070000	1.120000	+4.673%	3,882	+25.000%
2026-02-10	1.070000	1.070000	1.070000	1.070000	+0.065%	1,542	+30.841%
2026-02-09	1.120000	1.120000	1.030000	1.069300	-1.899%	13,371	+30.927%
2026-02-06	1.040000	1.090000	1.030000	1.090000	+2.830%	2,777	+28.440%
2026-02-05	1.040000	1.060000	1.030000	1.060000	+2.913%	3,256	+32.075%
2026-02-04	1.111500	1.111500	1.010000	1.030000	-8.850%	11,555	+35.922%
2026-02-03	1.120000	1.150000	1.060000	1.130000	-5.042%	4,905	+23.894%
2026-02-02	1.110000	1.350000	1.110000	1.190000	-0.833%	100,018	+17.647%
2026-01-30	1.159900	1.200000	1.150000	1.200000	+2.564%	13,047	+16.667%
2026-01-29	1.114600	1.180000	1.114600	1.170000	+1.739%	16,235	+19.658%
2026-01-28	1.140000	1.150000	1.101500	1.150000	-2.542%	5,102	+21.739%
2026-01-27	1.137800	1.204000	1.100000	1.180000	+3.509%	23,904	+18.644%
2026-01-26	1.123600	1.170000	1.080000	1.140000	+0.885%	19,810	+22.807%
2026-01-23	1.120000	1.160000	1.040000	1.130000	+2.727%	31,384	+23.894%
2026-01-22	1.148500	1.148500	1.060100	1.100000	0.000%	7,046	+27.273%
2026-01-21	1.050000	1.120000	1.050000	1.100000	+1.852%	25,719	+27.273%
2026-01-20	1.020000	1.130000	1.020000	1.080000	+0.935%	41,194	+29.630%
2026-01-16	1.078500	1.100000	1.020000	1.070000	-0.400%	8,403	+30.841%
2026-01-15	1.050000	1.130000	1.038700	1.074300	+1.349%	17,632	+30.317%
2026-01-14	0.993000	1.070000	0.993000	1.060000	+1.913%	9,945	+32.075%
2026-01-13	1.040000	1.065000	1.021200	1.040100	+0.010%	10,303	+34.602%
2026-01-12	0.976600	1.060000	0.976600	1.040000	+1.961%	14,142	+34.615%
2026-01-09	0.996500	1.050000	0.996500	1.020000	-0.971%	11,581	+37.255%
2026-01-08	0.997799	1.040000	0.997799	1.030000	+4.040%	24,627	+35.922%
2026-01-07	0.966900	1.020000	0.950100	0.990000	-0.970%	9,778	+41.414%
2026-01-06	0.985000	1.000000	0.950000	0.999700	+5.232%	13,575	+40.042%
2026-01-05	0.970000	0.980000	0.934005	0.950000	+1.604%	7,582	+47.368%
2026-01-02	1.030000	1.030000	0.910000	0.935000	+2.747%	6,786	+49.733%
2025-12-31	0.923000	0.950000	0.900000	0.910000	-1.087%	4,903	+53.846%
2025-12-30	0.940000	0.941400	0.920000	0.920000	-2.128%	6,703	+52.174%
2025-12-29	0.970000	0.980000	0.930001	0.940000	-4.092%	18,123	+48.936%
2025-12-26	0.980100	1.030000	0.980000	0.980101	+3.158%	4,569	+42.842%
2025-12-24	0.950100	0.950100	0.950100	0.950100	-5.931%	148	+47.353%
2025-12-23	0.985600	1.021100	0.947400	1.010000	+0.526%	4,185	+38.614%
2025-12-22	0.990000	1.050000	0.922000	1.004720	+1.487%	42,648	+39.342%
2025-12-19	1.013200	1.029900	0.990000	0.990000	-1.815%	6,415	+41.414%
2025-12-18	0.999800	1.026200	0.999800	1.008300	-1.668%	3,525	+38.848%
2025-12-17	0.996500	1.040000	0.996500	1.025400	-0.947%	8,827	+36.532%
2025-12-16	0.985000	1.039900	0.985000	1.035200	+1.401%	5,066	+35.240%
2025-12-15	1.040000	1.040000	1.005000	1.020900	-1.837%	8,851	+37.134%
2025-12-12	1.040000	1.040000	0.990500	1.040000	+6.122%	7,118	+34.615%
2025-12-11	1.040000	1.040000	0.976300	0.980000	-2.970%	27,976	+42.857%
2025-12-10	1.005800	1.059900	0.999000	1.010000	+0.980%	10,471	+38.614%
2025-12-09	1.029200	1.029200	1.000200	1.000200	-3.827%	2,387	+39.972%
2025-12-08	1.050000	1.050000	1.020000	1.040000	-0.192%	6,885	+34.615%
2025-12-05	1.007500	1.058100	1.007500	1.042000	+0.657%	7,583	+34.357%
2025-12-04	1.020000	1.059900	1.000000	1.035200	+0.505%	15,985	+35.240%
2025-12-03	1.060000	1.080000	1.026600	1.030000	-2.830%	12,117	+35.922%
2025-12-02	1.012500	1.060000	1.010800	1.060000	+2.923%	9,452	+32.075%
2025-12-01	1.020000	1.029900	1.020000	1.029900	+3.852%	743	+35.936%
2025-11-28	0.996500	1.000000	0.991700	0.991700	-0.482%	8,281	+41.172%
2025-11-26	0.960000	0.996500	0.960000	0.996500	+3.802%	5,357	+40.492%
2025-11-25	0.969899	0.969999	0.952000	0.960000	+0.629%	4,197	+45.833%
2025-11-24	0.965400	0.966500	0.950000	0.954000	-1.293%	6,367	+46.751%
2025-11-21	1.039900	1.039900	0.966500	0.966500	-1.378%	7,979	+44.853%
2025-11-20	1.020000	1.020000	0.980000	0.980000	-2.010%	11,832	+42.857%
2025-11-19	1.040000	1.043500	1.000000	1.000100	+0.010%	9,740	+39.986%
2025-11-18	1.040000	1.056800	1.000000	1.000000	-0.990%	7,674	+40.000%
2025-11-17	1.040000	1.040000	1.010000	1.010000	-0.961%	8,291	+38.614%
2025-11-14	1.010000	1.063400	1.002000	1.019800	-1.469%	7,507	+37.282%
2025-11-13	1.010900	1.035000	1.010000	1.035000	+2.475%	1,832	+35.266%
2025-11-12	1.060000	1.060000	1.010000	1.010000	-1.942%	12,513	+38.614%
2025-11-11	1.050000	1.060000	1.030000	1.030000	-1.905%	2,331	+35.922%
2025-11-10	1.060000	1.070000	1.030000	1.050000	+1.942%	4,010	+33.333%
2025-11-07	1.042000	1.050000	1.030000	1.030000	-0.962%	12,389	+35.922%
2025-11-06	1.050000	1.090000	1.040000	1.040000	-0.952%	4,614	+34.615%
2025-11-05	1.066300	1.110000	1.040000	1.050000	-0.943%	13,950	+33.333%
2025-11-04	1.040000	1.065000	1.040000	1.060000	+0.952%	5,334	+32.075%
2025-11-03	1.050000	1.070000	1.040000	1.050000	-2.778%	5,351	+33.333%
2025-10-31	1.040000	1.080000	1.040000	1.080000	+3.846%	4,062	+29.630%
2025-10-30	1.060000	1.090000	1.040000	1.040000	-1.887%	9,698	+34.615%
2025-10-29	1.060000	1.109800	1.060000	1.060000	0.000%	11,268	+32.075%
2025-10-28	1.118800	1.129300	1.040000	1.060000	-0.935%	14,305	+32.075%
2025-10-27	1.109200	1.109200	1.030000	1.070000	+0.943%	8,372	+30.841%
2025-10-24	1.040000	1.099800	1.020000	1.060000	+1.923%	2,619	+32.075%
2025-10-23	1.120000	1.120000	1.030000	1.040000	+0.386%	6,529	+34.615%
2025-10-22	1.060000	1.100000	1.030000	1.036000	-1.968%	4,141	+35.135%
2025-10-21	1.010000	1.080000	1.010000	1.056800	+1.615%	6,932	+32.475%
2025-10-20	1.010000	1.050000	1.010000	1.040000	-0.010%	6,388	+34.615%
2025-10-17	1.050000	1.080000	1.040000	1.040100	-0.943%	6,010	+34.602%
2025-10-16	1.100000	1.110000	1.010000	1.050000	-0.943%	32,042	+33.333%
2025-10-15	1.130000	1.130000	1.060000	1.060000	+0.952%	8,839	+32.075%
2025-10-14	1.100000	1.125000	1.040200	1.050000	-3.670%	24,210	+33.333%
2025-10-13	1.100000	1.130100	1.090000	1.090000	0.000%	10,077	+28.440%
2025-10-10	1.180000	1.180000	1.050000	1.090000	-6.034%	27,909	+28.440%
2025-10-09	1.121000	1.160000	1.070800	1.160000	+3.571%	10,982	+20.690%
2025-10-08	1.160000	1.160000	1.092000	1.120000	-2.004%	31,053	+25.000%
2025-10-07	1.180000	1.180000	1.070000	1.142900	+1.492%	18,823	+22.495%
2025-10-06	1.130000	1.150000	1.084900	1.126100	-1.219%	6,187	+24.323%
2025-10-03	1.130000	1.149900	1.100000	1.140000	+0.885%	24,506	+22.807%
2025-10-02	1.100000	1.190000	1.050000	1.130000	+5.607%	56,919	+23.894%
2025-10-01	1.120000	1.120000	1.060000	1.070000	0.000%	6,907	+30.841%
2025-09-30	1.071600	1.094200	1.070000	1.070000	-1.835%	4,083	+30.841%
2025-09-29	1.080000	1.118000	1.070000	1.090000	0.000%	8,831	+28.440%
2025-09-26	1.092400	1.116300	1.090000	1.090000	0.000%	7,092	+28.440%
2025-09-25	1.090000	1.090000	1.090000	1.090000	-4.386%	4,676	+28.440%
2025-09-24	1.120000	1.150000	1.080100	1.140000	+3.589%	16,941	+22.807%
2025-09-23	1.150000	1.150000	1.100000	1.100500	-2.611%	7,192	+27.215%
2025-09-22	1.110000	1.190000	1.104100	1.130000	-0.877%	43,502	+23.894%
2025-09-19	1.050000	1.213500	1.050000	1.140000	+6.542%	79,842	+22.807%
2025-09-18	1.040000	1.099900	1.030000	1.070000	0.000%	63,406	+30.841%
2025-09-17	1.000000	1.100000	0.960900	1.070000	-5.975%	196,436	+30.841%
2025-09-16	1.190000	1.680000	1.080000	1.138000	+1.598%	4,266,067	+23.023%
2025-09-15	1.160000	1.191200	1.114800	1.120100	-2.600%	22,460	+24.989%
2025-09-12	1.120000	1.195000	1.120000	1.150000	-0.862%	15,982	+21.739%
2025-09-11	1.110000	1.172300	1.060000	1.160000	-1.695%	20,834	+20.690%
2025-09-10	1.200000	1.240000	1.060000	1.180000	-1.667%	56,031	+18.644%
2025-09-09	1.110000	1.229900	1.060000	1.200000	+14.286%	162,836	+16.667%
2025-09-08	1.035000	1.050000	1.030000	1.050000	+2.941%	1,709,312	+33.333%
2025-09-05	1.054700	1.058600	1.020000	1.020000	-0.759%	936	+37.255%
2025-09-04	1.080000	1.080000	1.020600	1.027800	-0.925%	3,614	+36.213%
2025-09-03	1.020000	1.099900	1.020000	1.037400	+0.377%	2,112	+34.953%
2025-09-02	1.030000	1.070000	1.030000	1.033500	-0.068%	3,693	+35.462%
2025-08-28	1.000000	1.040000	1.000000	1.034200	+5.434%	22,598	+35.370%
2025-08-27	0.992000	1.010000	0.980900	0.980900	-2.852%	2,978	+42.726%
2025-08-26	1.020000	1.020000	1.009700	1.009700	+1.980%	1,308	+38.655%
2025-08-25	0.980100	1.010000	0.980100	0.990100	-1.786%	4,215	+41.400%
2025-08-22	1.005000	1.010000	0.980000	1.008100	+2.345%	4,167	+38.875%
2025-08-21	1.029900	1.029900	0.985000	0.985000	-2.475%	2,801	+42.132%
2025-08-20	1.010000	1.030000	0.980100	1.010000	-1.942%	5,403	+38.614%
2025-08-19	1.030000	1.030000	1.030000	1.030000	0.000%	951	+35.922%
2025-08-18	0.990700	1.030000	0.990000	1.030000	+3.967%	7,914	+35.922%
2025-08-15	0.998200	1.030000	0.981000	0.990700	+0.978%	11,947	+41.314%
2025-08-14	1.000000	1.030000	0.981000	0.981100	-4.729%	5,538	+42.697%
2025-08-13	0.980300	1.029900	0.980300	1.029800	-0.876%	1,579	+35.949%
2025-08-12	0.951900	1.039200	0.951900	1.038900	+3.373%	3,177	+34.758%
2025-08-11	0.950100	1.005000	0.950100	1.005000	-1.961%	1,263	+39.303%
2025-08-08	0.982000	1.073600	0.982000	1.025100	+3.535%	1,486	+36.572%
2025-08-07	1.050000	1.099600	0.981100	0.990100	+1.031%	19,389	+41.400%
2025-08-06	1.040000	1.040000	0.975000	0.980000	0.000%	6,960	+42.857%
2025-08-05	0.980000	1.049900	0.980000	0.980000	-3.401%	3,299	+42.857%
2025-08-04	1.020000	1.020000	0.970400	1.014500	-2.452%	2,922	+37.999%
2025-08-01	1.000000	1.040000	0.968900	1.040000	0.000%	2,110	+34.615%
2025-07-31	1.010000	1.040000	1.000000	1.040000	+4.449%	11,211	+34.615%
2025-07-30	0.977800	1.036800	0.977800	0.995700	+4.689%	3,008	+40.605%
2025-07-29	1.058900	1.058900	0.951000	0.951100	-1.266%	15,386	+47.198%
2025-07-28	0.961100	1.020000	0.961000	0.963300	+1.293%	4,465	+45.334%
2025-07-25	1.000000	1.090000	0.951000	0.951000	-4.900%	19,175	+47.213%
2025-07-24	1.100000	1.140000	1.000000	1.000000	-9.091%	27,647	+40.000%
2025-07-23	1.100000	1.216000	1.092600	1.100000	+4.762%	64,020	+27.273%
2025-07-22	1.060000	1.070000	1.039900	1.050000	+4.426%	8,788	+33.333%
2025-07-21	1.060000	1.060000	1.000000	1.005500	+1.361%	4,061	+39.234%
2025-07-18	0.960000	1.040000	0.960000	0.992000	-4.615%	1,308	+41.129%
2025-07-17	0.975200	1.100000	0.975200	1.040000	-2.804%	2,887	+34.615%
2025-07-16	0.970800	1.080000	0.970800	1.070000	+5.941%	6,648	+30.841%
2025-07-15	0.950000	1.040000	0.950000	1.010000	0.000%	3,356	+38.614%
2025-07-14	0.950100	1.020000	0.950100	1.010000	+3.056%	3,193	+38.614%
2025-07-11	0.980000	1.030000	0.980000	0.980050	+2.089%	13,346	+42.850%
2025-07-10	0.985000	1.010000	0.960000	0.960000	+1.053%	3,871	+45.833%
2025-07-09	0.940000	1.010000	0.940000	0.950000	-6.863%	1,811	+47.368%
2025-07-08	0.940100	1.029000	0.940000	1.020000	+4.917%	5,871	+37.255%
2025-07-07	0.976000	1.030000	0.972200	0.972200	-4.686%	4,092	+44.003%
2025-07-03	1.020000	1.020000	1.020000	1.020000	-0.971%	589	+37.255%
2025-07-02	0.974500	1.030000	0.950000	1.030000	+4.156%	11,948	+35.922%
2025-07-01	0.980000	1.030000	0.980000	0.988900	+0.908%	4,631	+41.571%
2025-06-30	0.974800	1.026700	0.907200	0.980000	+0.533%	5,071	+42.857%
2025-06-27	1.040000	1.076100	0.970000	0.974800	-0.021%	10,855	+43.619%
2025-06-26	1.029000	1.029900	0.975000	0.975000	-2.500%	7,623	+43.590%
2025-06-25	0.990000	1.045100	0.970000	1.000000	-0.715%	6,861	+40.000%
2025-06-24	0.948400	1.037800	0.948400	1.007200	+2.776%	2,063	+38.999%
2025-06-23	0.960200	1.050000	0.895200	0.980000	-4.483%	17,926	+42.857%
2025-06-20	1.003300	1.100000	1.003300	1.026000	-1.346%	3,562	+36.452%
2025-06-18	1.070000	1.070000	1.020000	1.040000	-3.704%	2,316	+34.615%
2025-06-17	1.079800	1.080000	1.079800	1.080000	+2.857%	826	+29.630%
2025-06-16	0.995000	1.101200	0.995000	1.050000	0.000%	3,880	+33.333%
2025-06-13	1.050000	1.138100	1.050000	1.050000	-4.545%	6,540	+33.333%
2025-06-12	1.080000	1.110000	1.080000	1.100000	0.000%	5,399	+27.273%
2025-06-11	1.080000	1.132700	1.080000	1.100000	+4.216%	6,674	+27.273%
2025-06-10	1.089800	1.148400	1.010100	1.055500	-4.037%	12,407	+32.639%
2025-06-09	1.060000	1.099900	1.060000	1.099900	+2.660%	5,573	+27.284%
2025-06-06	1.040000	1.100000	1.040000	1.071400	-2.600%	7,951	+30.670%
2025-06-05	1.100000	1.140000	1.080000	1.100000	-0.901%	12,037	+27.273%
2025-06-04	1.075300	1.130000	1.037700	1.110000	+15.637%	17,998	+26.126%
2025-06-03	1.010000	1.100000	0.959900	0.959900	-4.960%	29,923	+45.849%
2025-06-02	1.020000	1.050000	0.950900	1.010000	+6.328%	13,682	+38.614%
2025-05-30	0.871100	1.000000	0.871100	0.949890	+3.305%	54,325	+47.385%
2025-05-29	0.870400	0.921300	0.870100	0.919500	-3.159%	9,911	+52.257%
2025-05-28	0.930000	0.960000	0.870100	0.949499	+5.488%	10,357	+47.446%
2025-05-27	0.949999	0.950000	0.900000	0.900100	+0.011%	2,480	+55.538%
2025-05-23	0.904900	0.959900	0.900000	0.900000	-0.541%	2,904	+55.556%
2025-05-22	0.970100	0.970100	0.899900	0.904900	+0.533%	6,684	+54.713%
2025-05-21	0.985000	0.985000	0.900000	0.900100	-6.532%	5,856	+55.538%
2025-05-20	0.920000	0.990000	0.920000	0.963000	+1.262%	4,365	+45.379%
2025-05-19	0.901800	0.951000	0.900000	0.951000	+6.590%	1,714	+47.213%
2025-05-15	0.891700	0.892201	0.881000	0.892201	+0.056%	1,485	+56.915%
2025-05-14	0.940000	0.951000	0.855000	0.891700	-2.140%	12,427	+57.003%
2025-05-13	0.882500	0.955000	0.882500	0.911200	+3.252%	3,990	+53.644%
2025-05-12	0.899900	0.900000	0.795800	0.882500	-4.698%	19,247	+58.640%
2025-05-09	1.069900	1.080000	0.650000	0.926000	-12.642%	56,110	+51.188%
2025-05-08	1.060000	1.060000	1.044700	1.060000	+2.913%	19,111	+32.075%
2025-05-07	1.030100	1.050000	1.000000	1.030000	-1.426%	5,465	+35.922%
2025-05-06	1.070000	1.070000	1.030100	1.044900	-0.096%	4,400	+33.984%
2025-05-05	1.045400	1.055000	1.023835	1.045900	+3.554%	1,638	+33.856%
2025-05-02	1.010000	1.050000	1.010000	1.010000	-0.980%	10,491	+38.614%
2025-05-01	1.066600	1.070000	1.020000	1.020000	-2.857%	16,861	+37.255%
2025-04-30	1.075000	1.090000	1.029900	1.050000	0.000%	4,355	+33.333%
2025-04-29	1.010100	1.109900	1.010000	1.050000	+0.962%	6,945	+33.333%
2025-04-28	1.120000	1.120000	1.040000	1.040000	-0.952%	4,536	+34.615%
2025-04-25	1.079200	1.079200	1.046700	1.050000	-2.007%	1,535	+33.333%
2025-04-24	1.054200	1.071500	1.054200	1.071500	+0.150%	2,172	+30.658%
2025-04-23	1.035100	1.070000	1.035100	1.069900	+4.892%	2,702	+30.853%
2025-04-22	1.000000	1.050000	1.000000	1.020000	+2.000%	3,108	+37.255%
2025-04-21	1.060000	1.060000	1.000000	1.000000	-2.913%	528	+40.000%
2025-04-17	0.990000	1.056952	0.990000	1.030000	+1.478%	2,659	+35.922%
2025-04-16	1.010000	1.060000	1.000000	1.015000	+0.435%	4,204	+37.931%
2025-04-15	1.070000	1.070000	1.010600	1.010600	+0.050%	1,897	+38.532%
2025-04-14	1.085200	1.085200	1.010100	1.010100	+1.010%	3,024	+38.600%
2025-04-11	1.000000	1.110400	1.000000	1.000000	-4.077%	2,916	+40.000%
2025-04-10	1.042500	1.042500	1.042500	1.042500	-3.023%	681	+34.293%
2025-04-09	1.060000	1.075000	1.020000	1.075000	+2.381%	4,147	+30.233%
2025-04-08	1.128800	1.150000	1.050000	1.050000	-0.943%	20,531	+33.333%
2025-04-07	0.990000	1.128700	0.990000	1.060000	0.000%	24,689	+32.075%
2025-04-04	1.120000	1.155000	1.010000	1.060000	-6.195%	30,718	+32.075%
2025-04-03	1.180000	1.180000	1.120000	1.130000	+1.802%	6,440	+23.894%
2025-04-02	1.200000	1.200000	1.110000	1.110000	+0.900%	1,664	+26.126%
2025-04-01	1.150000	1.191300	1.100000	1.100100	-4.339%	9,143	+27.261%
2025-03-31	1.150000	1.200000	1.150000	1.150000	-1.709%	3,080	+21.739%
2025-03-28	1.220900	1.230000	1.150000	1.170000	-5.263%	13,367	+19.658%
2025-03-27	1.240000	1.253800	1.210000	1.235000	-3.137%	9,424	+13.360%
2025-03-26	1.230000	1.320000	1.230000	1.275000	-1.931%	2,877	+9.804%
2025-03-25	1.200000	1.320000	1.200000	1.300100	+0.008%	7,755	+7.684%
2025-03-24	1.180000	1.350000	1.180000	1.300000	-2.256%	22,459	+7.692%
2025-03-21	1.350000	1.350000	1.250000	1.330000	-2.206%	8,409	+5.263%
2025-03-20	1.360000	1.360000	1.360000	1.360000	-1.435%	691	+2.941%
2025-03-19	1.390000	1.390000	1.324900	1.379800	-0.734%	2,425	+1.464%
2025-03-18	1.355000	1.390000	1.355000	1.390000	+1.460%	928	+0.719%
2025-03-17	1.290000	1.380000	1.290000	1.370000	0.000%	2,541	+2.190%
2025-03-14	1.290000	1.410000	1.222700	1.370000	+7.031%	26,312	+2.190%
2025-03-13	1.250000	1.290000	1.216600	1.280000	+1.587%	10,915	+9.375%
2025-03-12	1.180000	1.260000	1.180000	1.260000	+0.800%	2,222	+11.111%
2025-03-11	1.170000	1.263800	1.170000	1.250000	+2.459%	32,812	+12.000%
2025-03-10	1.200000	1.289900	1.170900	1.220000	+1.455%	10,013	+14.754%
2025-03-07	1.290000	1.290000	1.202500	1.202500	-1.837%	3,288	+16.424%
2025-03-06	1.228300	1.250000	1.180000	1.225000	+0.410%	2,761	+14.286%
2025-03-05	1.288800	1.288800	1.220000	1.220000	-0.813%	2,415	+14.754%
2025-03-04	1.226900	1.255000	1.223200	1.230000	-2.381%	6,267	+13.821%
2025-03-03	1.180000	1.300000	1.180000	1.260000	+1.613%	4,812	+11.111%
2025-02-28	1.220000	1.310000	1.220000	1.240000	-4.615%	9,821	+12.903%
2025-02-27	1.250000	1.300000	1.190000	1.300000	-2.985%	13,752	+7.692%
2025-02-26	1.400000	1.400000	1.240000	1.340000	+1.515%	25,674	+4.478%
2025-02-25	1.229900	1.360000	1.200000	1.320000	+12.821%	102,891	+6.061%
2025-02-24	1.140000	1.239000	1.140000	1.170000	+1.739%	7,620	+19.658%
2025-02-21	1.190000	1.233000	1.150000	1.150000	-2.352%	13,606	+21.739%
2025-02-20	1.190000	1.190000	1.170000	1.177700	-3.070%	7,861	+18.876%
2025-02-19	1.160000	1.215000	1.160000	1.215000	-0.410%	1,035	+15.226%
2025-02-18	1.140000	1.231800	1.140000	1.220000	+2.135%	5,156	+14.754%

.dark-mode .NzH0HS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NzH0HS{ color: #333333; background-color: white; border: 2px solid #333333; }PETZTDH Holdings, Inc. Common Sharesstock NASDAQ

PETZ
TDH Holdings, Inc. Common Shares
stock NASDAQ