TDH Holdings, Inc. - Common Shares (PETZ)
1.1000
-0.0300 (-2.65%)
NASDAQ · Last Trade: Apr 5th, 8:53 PM EDT
Historical Prices For TDH Holdings, Inc. - Common Shares (PETZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.12 | 1.16 | 1.01 | 1.10 | 30,718 | 1.10 |
| 4/03/2025 | 1.18 | 1.18 | 1.12 | 1.13 | 6,440 | 1.13 |
| 4/02/2025 | 1.20 | 1.20 | 1.11 | 1.11 | 1,663 | 1.11 |
| 4/01/2025 | 1.15 | 1.19 | 1.10 | 1.10 | 9,143 | 1.10 |
| 3/31/2025 | 1.15 | 1.20 | 1.15 | 1.15 | 3,080 | 1.15 |
| 3/28/2025 | 1.22 | 1.23 | 1.15 | 1.17 | 13,367 | 1.17 |
| 3/27/2025 | 1.24 | 1.25 | 1.21 | 1.24 | 9,424 | 1.24 |
| 3/26/2025 | 1.23 | 1.32 | 1.23 | 1.27 | 2,877 | 1.27 |
| 3/25/2025 | 1.20 | 1.32 | 1.20 | 1.30 | 7,755 | 1.30 |
| 3/24/2025 | 1.18 | 1.35 | 1.18 | 1.30 | 22,459 | 1.30 |
| 3/21/2025 | 1.35 | 1.35 | 1.25 | 1.33 | 8,409 | 1.33 |
| 3/20/2025 | 1.36 | 1.36 | 1.36 | 1.36 | 691 | 1.36 |
| 3/19/2025 | 1.39 | 1.39 | 1.32 | 1.38 | 2,425 | 1.38 |
| 3/18/2025 | 1.36 | 1.39 | 1.35 | 1.39 | 928 | 1.39 |
| 3/17/2025 | 1.29 | 1.38 | 1.29 | 1.37 | 2,541 | 1.37 |
| 3/14/2025 | 1.29 | 1.41 | 1.22 | 1.37 | 26,312 | 1.37 |
| 3/13/2025 | 1.25 | 1.29 | 1.22 | 1.28 | 10,915 | 1.28 |
| 3/12/2025 | 1.18 | 1.26 | 1.18 | 1.26 | 2,222 | 1.26 |
| 3/11/2025 | 1.17 | 1.26 | 1.17 | 1.25 | 32,812 | 1.25 |
| 3/10/2025 | 1.20 | 1.29 | 1.17 | 1.22 | 10,013 | 1.22 |
| 3/07/2025 | 1.29 | 1.29 | 1.20 | 1.20 | 3,288 | 1.20 |
| 3/06/2025 | 1.23 | 1.25 | 1.18 | 1.23 | 2,761 | 1.23 |
| 3/05/2025 | 1.29 | 1.29 | 1.22 | 1.22 | 2,415 | 1.22 |
| 3/04/2025 | 1.23 | 1.25 | 1.22 | 1.23 | 6,262 | 1.23 |
| 3/03/2025 | 1.18 | 1.30 | 1.18 | 1.26 | 4,812 | 1.26 |
| 2/28/2025 | 1.22 | 1.31 | 1.22 | 1.24 | 9,821 | 1.24 |
| 2/27/2025 | 1.25 | 1.30 | 1.19 | 1.30 | 13,752 | 1.30 |
| 2/26/2025 | 1.40 | 1.40 | 1.24 | 1.34 | 25,674 | 1.34 |
| 2/25/2025 | 1.23 | 1.36 | 1.20 | 1.32 | 102,891 | 1.32 |
| 2/24/2025 | 1.14 | 1.24 | 1.14 | 1.17 | 7,620 | 1.17 |
| 2/21/2025 | 1.19 | 1.23 | 1.15 | 1.15 | 13,606 | 1.15 |
| 2/20/2025 | 1.19 | 1.19 | 1.17 | 1.18 | 7,861 | 1.18 |
| 2/19/2025 | 1.16 | 1.22 | 1.16 | 1.22 | 902 | 1.22 |
| 2/18/2025 | 1.14 | 1.23 | 1.14 | 1.22 | 5,156 | 1.22 |
| 2/14/2025 | 1.14 | 1.22 | 1.14 | 1.19 | 4,365 | 1.19 |
| 2/13/2025 | 1.19 | 1.21 | 1.19 | 1.21 | 993 | 1.21 |
| 2/12/2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1,693 | 1.19 |
| 2/11/2025 | 1.20 | 1.20 | 1.18 | 1.18 | 2,574 | 1.18 |
| 2/10/2025 | 1.13 | 1.23 | 1.13 | 1.16 | 3,921 | 1.16 |
| 2/07/2025 | 1.20 | 1.23 | 1.15 | 1.15 | 4,692 | 1.15 |
| 2/06/2025 | 1.16 | 1.24 | 1.16 | 1.21 | 9,626 | 1.21 |
| 2/05/2025 | 1.19 | 1.19 | 1.15 | 1.16 | 1,961 | 1.16 |
| 2/04/2025 | 1.17 | 1.25 | 1.14 | 1.19 | 5,527 | 1.19 |
| 2/03/2025 | 1.16 | 1.20 | 1.16 | 1.20 | 4,510 | 1.20 |
| 1/31/2025 | 1.24 | 1.24 | 1.13 | 1.19 | 6,081 | 1.19 |
| 1/30/2025 | 1.21 | 1.21 | 1.18 | 1.18 | 5,684 | 1.18 |
| 1/29/2025 | 1.16 | 1.28 | 1.16 | 1.27 | 10,721 | 1.27 |
| 1/28/2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1,318 | 1.18 |
| 1/27/2025 | 1.16 | 1.17 | 1.15 | 1.17 | 7,568 | 1.17 |
| 1/24/2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1,042 | 1.18 |
| 1/23/2025 | 1.20 | 1.20 | 1.16 | 1.18 | 5,576 | 1.18 |
| 1/22/2025 | 1.17 | 1.21 | 1.16 | 1.21 | 4,029 | 1.21 |
| 1/21/2025 | 1.13 | 1.27 | 1.13 | 1.25 | 39,323 | 1.25 |
| 1/17/2025 | 1.16 | 1.20 | 1.16 | 1.16 | 5,314 | 1.16 |
| 1/16/2025 | 1.14 | 1.17 | 1.14 | 1.17 | 3,848 | 1.17 |
| 1/15/2025 | 1.19 | 1.20 | 1.14 | 1.15 | 16,473 | 1.15 |
| 1/14/2025 | 1.19 | 1.24 | 1.18 | 1.18 | 898 | 1.18 |
| 1/13/2025 | 1.23 | 1.23 | 1.18 | 1.23 | 2,045 | 1.23 |
| 1/10/2025 | 1.24 | 1.25 | 1.19 | 1.24 | 7,283 | 1.24 |
| 1/08/2025 | 1.18 | 1.20 | 1.18 | 1.18 | 4,769 | 1.18 |
| 1/07/2025 | 1.25 | 1.25 | 1.19 | 1.21 | 2,724 | 1.21 |
| 1/06/2025 | 1.17 | 1.28 | 1.17 | 1.20 | 18,396 | 1.20 |