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

Tdh Holdings Inc (NQ: PETZ )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2022 2.000 2.120 1.960 1.960 223,719 -0.13(-6.22%)
Jul 29, 2022 2.000 2.120 1.965 2.090 147,185 +0.10(+5.03%)
Jul 28, 2022 2.000 2.074 1.930 1.990 277,717 -0.10(-4.78%)
Jul 27, 2022 1.950 2.140 1.902 2.090 189,785 +0.09(+4.50%)
Jul 26, 2022 2.080 2.120 1.980 2.000 422,573 -0.12(-5.66%)
Jul 25, 2022 2.190 2.190 2.070 2.120 264,626 -0.07(-3.20%)
Jul 22, 2022 2.420 2.530 2.160 2.190 983,195 -0.23(-9.50%)
Jul 21, 2022 2.490 2.630 2.370 2.420 689,594 -0.05(-2.02%)
Jul 20, 2022 2.470 2.664 2.400 2.470 880,321 +0.00(+0.00%)
Jul 19, 2022 2.450 2.510 2.340 2.470 328,961 +0.02(+0.82%)
Jul 18, 2022 2.760 2.790 2.330 2.450 1,006,081 -0.38(-13.43%)
Jul 15, 2022 2.790 2.950 2.670 2.830 1,827,716 -0.16(-5.35%)
Jul 14, 2022 2.700 3.280 2.560 2.990 10,155,836 +0.06(+2.05%)
Jul 13, 2022 2.300 3.640 2.300 2.930 58,575,960 +0.87(+42.23%)
Jul 12, 2022 1.940 2.150 1.910 2.060 7,866,627 +0.15(+7.85%)
Jul 11, 2022 2.040 2.086 1.893 1.910 188,005 -0.11(-5.45%)
Jul 08, 2022 1.880 2.120 1.830 2.020 475,364 +0.13(+6.88%)
Jul 07, 2022 1.940 2.020 1.860 1.890 211,916 -0.05(-2.58%)
Jul 06, 2022 1.860 2.052 1.851 1.940 321,341 +0.09(+4.86%)
Jul 05, 2022 1.760 1.930 1.700 1.850 434,637 +0.04(+2.21%)
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.