TDH Holdings, Inc. - Common Shares (PETZ)
1.0500
+0.0300 (2.94%)
NASDAQ · Last Trade: Sep 9th, 1:06 AM EDT
Historical Prices For TDH Holdings, Inc. - Common Shares (PETZ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/08/2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1,676,969 | 1.05 |
| 9/05/2025 | 1.05 | 1.06 | 1.02 | 1.02 | 936 | 1.02 |
| 9/04/2025 | 1.08 | 1.08 | 1.02 | 1.03 | 3,614 | 1.03 |
| 9/03/2025 | 1.02 | 1.10 | 1.02 | 1.04 | 2,112 | 1.04 |
| 9/02/2025 | 1.03 | 1.07 | 1.03 | 1.03 | 3,693 | 1.03 |
| 8/28/2025 | 0.98 | 0.00 | 1.03 | 1.03 | 266 | 1.03 |
| 8/27/2025 | 0.99 | 1.01 | 0.98 | 0.98 | 2,978 | 0.98 |
| 8/26/2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1,308 | 1.01 |
| 8/25/2025 | 0.98 | 1.01 | 0.98 | 0.99 | 4,215 | 0.99 |
| 8/22/2025 | 1.00 | 1.01 | 0.98 | 1.01 | 4,167 | 1.01 |
| 8/21/2025 | 1.03 | 1.03 | 0.98 | 0.98 | 2,801 | 0.98 |
| 8/20/2025 | 1.01 | 1.03 | 0.98 | 1.01 | 5,403 | 1.01 |
| 8/19/2025 | 1.03 | 1.03 | 1.03 | 1.03 | 951 | 1.03 |
| 8/18/2025 | 0.99 | 1.03 | 0.99 | 1.03 | 7,914 | 1.03 |
| 8/15/2025 | 1.00 | 1.03 | 0.98 | 0.99 | 11,947 | 0.99 |
| 8/14/2025 | 1.00 | 1.03 | 0.98 | 0.98 | 5,538 | 0.98 |
| 8/13/2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1,578 | 1.03 |
| 8/12/2025 | 0.95 | 1.04 | 0.95 | 1.04 | 3,177 | 1.04 |
| 8/11/2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1,263 | 1.00 |
| 8/08/2025 | 0.98 | 1.07 | 0.98 | 1.03 | 1,486 | 1.03 |
| 8/07/2025 | 1.05 | 1.10 | 0.98 | 0.99 | 19,389 | 0.99 |
| 8/06/2025 | 1.04 | 1.04 | 0.97 | 0.98 | 6,960 | 0.98 |
| 8/05/2025 | 0.98 | 1.05 | 0.98 | 0.98 | 3,299 | 0.98 |
| 8/04/2025 | 1.02 | 1.02 | 0.97 | 1.01 | 2,922 | 1.01 |
| 8/01/2025 | 1.00 | 1.04 | 0.97 | 1.04 | 2,110 | 1.04 |
| 7/31/2025 | 1.01 | 1.04 | 1.00 | 1.04 | 11,211 | 1.04 |
| 7/30/2025 | 0.98 | 1.04 | 0.98 | 1.00 | 3,008 | 1.00 |
| 7/29/2025 | 1.06 | 1.06 | 0.95 | 0.95 | 15,386 | 0.95 |
| 7/28/2025 | 0.96 | 1.02 | 0.96 | 0.96 | 4,463 | 0.96 |
| 7/25/2025 | 1.00 | 1.09 | 0.95 | 0.95 | 19,175 | 0.95 |
| 7/24/2025 | 1.10 | 1.14 | 1.00 | 1.00 | 27,647 | 1.00 |
| 7/23/2025 | 1.10 | 1.22 | 1.09 | 1.10 | 64,020 | 1.10 |
| 7/22/2025 | 1.06 | 1.07 | 1.04 | 1.05 | 8,788 | 1.05 |
| 7/21/2025 | 1.06 | 1.06 | 1.00 | 1.01 | 4,061 | 1.01 |
| 7/18/2025 | 0.96 | 1.04 | 0.96 | 0.99 | 1,308 | 0.99 |
| 7/17/2025 | 0.98 | 1.10 | 0.98 | 1.04 | 2,887 | 1.04 |
| 7/16/2025 | 0.97 | 1.08 | 0.97 | 1.07 | 6,648 | 1.07 |
| 7/15/2025 | 0.95 | 1.04 | 0.95 | 1.01 | 3,355 | 1.01 |
| 7/14/2025 | 0.95 | 1.02 | 0.95 | 1.01 | 3,193 | 1.01 |
| 7/11/2025 | 0.98 | 1.03 | 0.98 | 0.98 | 13,346 | 0.98 |
| 7/10/2025 | 0.99 | 1.01 | 0.96 | 0.96 | 3,871 | 0.96 |
| 7/09/2025 | 0.94 | 1.01 | 0.94 | 0.95 | 1,811 | 0.95 |
| 7/08/2025 | 0.94 | 1.03 | 0.94 | 1.02 | 5,830 | 1.02 |
| 7/07/2025 | 0.98 | 1.03 | 0.97 | 0.97 | 4,092 | 0.97 |
| 7/03/2025 | 1.02 | 1.02 | 1.02 | 1.02 | 589 | 1.02 |
| 7/02/2025 | 0.97 | 1.03 | 0.95 | 1.03 | 11,948 | 1.03 |
| 7/01/2025 | 0.98 | 1.03 | 0.98 | 0.99 | 4,631 | 0.99 |
| 6/30/2025 | 0.97 | 1.03 | 0.91 | 0.98 | 5,071 | 0.98 |
| 6/27/2025 | 1.04 | 1.08 | 0.97 | 0.97 | 10,855 | 0.97 |
| 6/26/2025 | 1.03 | 1.03 | 0.97 | 0.97 | 7,589 | 0.97 |
| 6/25/2025 | 0.99 | 1.05 | 0.97 | 1.00 | 6,861 | 1.00 |
| 6/24/2025 | 0.95 | 1.04 | 0.95 | 1.01 | 2,063 | 1.01 |
| 6/23/2025 | 0.96 | 1.05 | 0.90 | 0.98 | 17,926 | 0.98 |
| 6/20/2025 | 1.00 | 1.10 | 1.00 | 1.03 | 3,562 | 1.03 |
| 6/18/2025 | 1.07 | 1.07 | 1.02 | 1.04 | 2,316 | 1.04 |
| 6/17/2025 | 1.08 | 1.08 | 1.08 | 1.08 | 826 | 1.08 |
| 6/16/2025 | 0.99 | 1.10 | 0.99 | 1.05 | 3,880 | 1.05 |
| 6/13/2025 | 1.05 | 1.14 | 1.05 | 1.05 | 6,540 | 1.05 |
| 6/12/2025 | 1.08 | 1.11 | 1.08 | 1.10 | 5,399 | 1.10 |
| 6/11/2025 | 1.08 | 1.13 | 1.08 | 1.10 | 6,674 | 1.10 |
| 6/10/2025 | 1.09 | 1.15 | 1.01 | 1.06 | 12,407 | 1.06 |
| 6/09/2025 | 1.06 | 1.10 | 1.06 | 1.10 | 5,573 | 1.10 |