Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tdh Holdings Inc (NQ: PETZ )

1.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 2.900 2.900 2.750 2.770 54,632 -0.09(-3.15%)
Oct 28, 2022 2.860 2.900 2.690 2.860 81,981 +0.15(+5.54%)
Oct 27, 2022 2.830 2.984 2.710 2.710 85,673 -0.17(-5.90%)
Oct 26, 2022 2.740 3.040 2.720 2.880 134,803 +0.10(+3.60%)
Oct 25, 2022 2.700 2.860 2.650 2.780 62,808 +0.12(+4.51%)
Oct 24, 2022 2.850 2.870 2.540 2.660 115,058 -0.18(-6.34%)
Oct 21, 2022 2.830 2.875 2.720 2.840 50,194 +0.01(+0.35%)
Oct 20, 2022 2.960 2.960 2.710 2.830 61,745 +0.04(+1.43%)
Oct 19, 2022 2.840 2.980 2.770 2.790 67,916 -0.15(-5.10%)
Oct 18, 2022 3.030 3.090 2.880 2.940 179,862 +0.06(+2.08%)
Oct 17, 2022 2.860 2.930 2.800 2.880 82,833 +0.12(+4.35%)
Oct 14, 2022 3.010 3.020 2.720 2.760 92,469 -0.29(-9.51%)
Oct 13, 2022 2.760 3.120 2.760 3.050 178,915 +0.17(+5.90%)
Oct 12, 2022 2.890 2.980 2.760 2.880 130,747 -0.05(-1.71%)
Oct 11, 2022 2.860 3.070 2.830 2.930 79,202 +0.11(+3.90%)
Oct 10, 2022 2.860 2.941 2.770 2.820 63,649 +0.01(+0.36%)
Oct 07, 2022 3.000 3.070 2.810 2.810 95,477 -0.23(-7.57%)
Oct 06, 2022 3.260 3.270 3.025 3.040 208,629 -0.17(-5.30%)
Oct 05, 2022 3.180 3.289 3.110 3.210 69,111 -0.04(-1.23%)
Oct 04, 2022 3.060 3.299 2.900 3.250 205,431 +0.29(+9.80%)
Oct 03, 2022 3.120 3.160 2.850 2.960 193,715 -0.28(-8.64%)
Sep 30, 2022 3.120 3.320 3.070 3.240 247,324 +0.09(+2.86%)
Sep 29, 2022 3.140 3.250 2.950 3.150 229,859 +0.05(+1.61%)
Sep 28, 2022 2.890 3.150 2.790 3.100 176,768 +0.20(+6.90%)
Sep 27, 2022 2.820 3.040 2.760 2.900 204,484 +0.14(+5.07%)
Sep 26, 2022 2.560 2.940 2.530 2.760 317,307 +0.18(+6.98%)
Sep 23, 2022 2.560 2.680 2.530 2.580 214,590 -0.07(-2.64%)
Sep 22, 2022 2.820 2.990 2.600 2.650 250,927 -0.21(-7.34%)
Sep 21, 2022 3.110 3.178 2.860 2.860 296,682 -0.30(-9.49%)
Sep 20, 2022 3.160 3.329 3.110 3.160 157,249 -0.07(-2.17%)
Sep 19, 2022 3.240 3.310 3.100 3.230 190,669 -0.09(-2.71%)
Sep 16, 2022 3.670 3.700 3.270 3.320 550,801 -0.40(-10.75%)
Sep 15, 2022 3.900 3.970 3.610 3.720 569,032 -0.26(-6.53%)
Sep 14, 2022 4.100 4.280 3.790 3.980 550,083 -0.12(-2.93%)
Sep 13, 2022 4.350 4.480 4.010 4.100 490,510 -0.34(-7.66%)
Sep 12, 2022 4.360 4.580 4.240 4.440 716,931 +0.10(+2.30%)
Sep 09, 2022 3.890 4.380 3.870 4.340 1,268,046 +0.61(+16.35%)
Sep 08, 2022 3.630 3.803 3.530 3.730 478,040 +0.06(+1.63%)
Sep 07, 2022 3.650 3.866 3.650 3.670 348,592 -0.09(-2.39%)
Sep 06, 2022 3.560 3.970 3.500 3.760 714,015 +0.06(+1.62%)
Sep 02, 2022 4.310 4.820 3.640 3.700 2,752,513 -0.72(-16.29%)
Sep 01, 2022 4.260 4.750 3.910 4.420 2,005,756 +0.19(+4.49%)
Aug 31, 2022 4.380 5.190 4.150 4.230 5,736,542 -0.58(-12.06%)
Aug 30, 2022 3.720 4.990 3.440 4.810 17,542,112 +1.09(+29.30%)
Aug 29, 2022 3.200 3.900 3.120 3.720 2,990,403 +0.73(+24.41%)
Aug 26, 2022 3.110 3.230 2.970 2.990 286,744 -0.16(-5.08%)
Aug 25, 2022 3.050 3.250 2.940 3.150 640,114 +0.13(+4.30%)
Aug 24, 2022 2.680 3.130 2.680 3.020 650,133 +0.30(+11.03%)
Aug 23, 2022 2.960 3.000 2.610 2.720 747,330 -0.31(-10.23%)
Aug 22, 2022 3.180 3.260 2.940 3.030 871,270 -0.04(-1.30%)
Aug 19, 2022 3.150 4.220 3.010 3.070 11,038,573 +0.09(+3.02%)
Aug 18, 2022 3.900 3.952 2.870 2.980 2,964,251 -1.28(-30.05%)
Aug 17, 2022 3.100 4.360 3.100 4.260 9,102,235 +1.18(+38.31%)
Aug 16, 2022 3.160 3.970 2.870 3.080 4,172,701 +0.00(+0.00%)
Aug 15, 2022 2.900 3.140 2.832 3.080 675,795 +0.16(+5.48%)
Aug 12, 2022 2.780 3.170 2.630 2.920 1,413,391 -0.04(-1.35%)
Aug 11, 2022 2.430 2.980 2.430 2.960 1,691,928 +0.54(+22.31%)
Aug 10, 2022 2.500 2.650 2.400 2.420 676,332 -0.16(-6.20%)
Aug 09, 2022 2.390 2.600 2.210 2.580 1,172,302 +0.11(+4.45%)
Aug 08, 2022 2.580 3.640 2.380 2.470 6,760,821 +0.02(+0.82%)
Aug 05, 2022 2.360 2.530 2.210 2.450 689,680 +0.03(+1.24%)
Aug 04, 2022 2.360 2.490 2.280 2.420 554,114 +0.05(+2.11%)
Aug 03, 2022 2.580 2.590 2.221 2.370 1,387,006 -0.25(-9.54%)
Aug 02, 2022 1.960 3.130 1.930 2.620 4,527,687 +0.66(+33.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.