Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 8.550 9.560 752,078 +1.01(+11.76%)
Jan 28, 2022 8.200 8.760 7.804 8.554 587,231 +0.36(+4.39%)
Jan 27, 2022 8.800 8.900 8.012 8.194 498,464 -0.55(-6.25%)
Jan 26, 2022 9.420 9.420 8.602 8.740 525,813 -0.19(-2.11%)
Jan 25, 2022 8.800 10.13 8.710 8.928 745,805 -0.20(-2.17%)
Jan 24, 2022 9.000 9.400 8.418 9.126 703,225 -0.38(-3.96%)
Jan 21, 2022 8.594 10.49 7.910 9.502 2,261,125 +0.31(+3.37%)
Jan 20, 2022 9.000 11.00 8.920 9.192 2,125,204 +0.22(+2.45%)
Jan 19, 2022 9.394 9.640 8.834 8.972 756,346 -0.84(-8.56%)
Jan 18, 2022 10.11 10.34 9.600 9.812 823,736 -0.93(-8.64%)
Jan 14, 2022 10.74 0 -1.22(-10.20%)
Jan 13, 2022 11.70 12.99 10.62 11.96 3,494,971 +0.24(+2.07%)
Jan 12, 2022 13.94 13.99 11.41 11.72 3,357,844 -2.04(-14.85%)
Jan 11, 2022 16.20 17.37 11.00 13.76 7,413,236 -1.04(-7.01%)
Jan 10, 2022 70.80 72.80 14.00 14.80 5,558,952 -66.80(-81.86%)
Jan 07, 2022 76.40 86.20 76.40 81.60 56,990 +4.40(+5.70%)
Jan 06, 2022 78.60 83.80 74.40 77.20 61,401 -4.00(-4.93%)
Jan 05, 2022 76.60 81.40 74.80 81.20 69,222 +3.00(+3.84%)
Jan 04, 2022 80.80 85.40 75.40 78.20 58,801 -6.20(-7.35%)
Jan 03, 2022 77.20 87.80 75.40 84.40 56,671 +7.40(+9.61%)
Dec 31, 2021 85.00 85.80 73.20 77.00 38,198 -9.00(-10.47%)
Dec 30, 2021 81.60 89.60 81.40 86.00 45,694 +1.20(+1.42%)
Dec 29, 2021 93.00 93.00 82.00 84.80 39,630 -7.60(-8.23%)
Dec 28, 2021 95.20 101.00 90.61 92.40 30,977 -1.80(-1.91%)
Dec 27, 2021 106.80 109.80 93.73 94.20 37,544 -13.60(-12.62%)
Dec 23, 2021 96.40 108.60 96.40 107.80 31,026 +11.60(+12.06%)
Dec 22, 2021 101.00 113.60 95.60 96.20 65,224 -5.40(-5.31%)
Dec 21, 2021 103.00 105.20 100.20 101.60 13,940 -0.40(-0.39%)
Dec 20, 2021 96.60 102.89 94.62 102.00 23,467 +2.20(+2.20%)
Dec 17, 2021 93.20 102.20 93.20 99.80 24,943 +4.00(+4.18%)
Dec 16, 2021 97.20 99.80 92.60 95.80 13,728 -1.20(-1.24%)
Dec 15, 2021 89.60 97.00 88.00 97.00 25,687 +6.60(+7.30%)
Dec 14, 2021 97.80 99.61 89.60 90.40 29,608 -9.80(-9.78%)
Dec 13, 2021 105.80 110.66 98.00 100.20 39,437 -2.80(-2.72%)
Dec 10, 2021 101.00 107.60 94.20 103.00 20,212 -2.40(-2.28%)
Dec 09, 2021 101.40 109.40 101.20 105.40 35,068 +1.00(+0.96%)
Dec 08, 2021 93.80 109.00 92.60 104.40 39,300 +8.40(+8.75%)
Dec 07, 2021 92.60 99.10 92.20 96.00 18,528 +3.40(+3.67%)
Dec 06, 2021 95.60 96.80 89.80 92.60 15,977 +4.40(+4.99%)
Dec 03, 2021 90.80 92.20 86.00 88.20 23,730 -5.20(-5.57%)
Dec 02, 2021 86.00 94.40 85.80 93.40 24,927 +7.60(+8.86%)
Dec 01, 2021 103.20 104.80 84.80 85.80 26,011 -17.60(-17.02%)
Nov 30, 2021 94.20 109.20 93.80 103.40 62,098 +10.80(+11.66%)
Nov 29, 2021 103.60 107.00 91.40 92.60 50,392 -12.00(-11.47%)
Nov 26, 2021 98.60 104.80 98.20 104.60 26,643 -0.20(-0.19%)
Nov 24, 2021 98.00 107.09 98.00 104.80 30,806 +5.40(+5.43%)
Nov 23, 2021 110.80 121.80 98.20 99.40 82,907 -11.60(-10.45%)
Nov 22, 2021 106.60 112.80 104.20 111.00 33,736 +3.20(+2.97%)
Nov 19, 2021 109.00 115.80 106.40 107.80 53,926 -0.20(-0.19%)
Nov 18, 2021 104.80 109.80 106.80 108.00 64,601 +1.60(+1.50%)
Nov 17, 2021 115.00 116.00 102.00 106.40 71,709 -15.20(-12.50%)
Nov 16, 2021 106.20 133.00 103.20 121.60 167,899 +12.20(+11.15%)
Nov 15, 2021 125.40 125.44 108.00 109.40 79,809 -18.20(-14.26%)
Nov 12, 2021 117.00 131.40 116.40 127.60 99,848 +5.40(+4.42%)
Nov 11, 2021 117.80 135.80 115.00 122.20 165,631 +0.00(+0.00%)
Nov 10, 2021 136.00 122.20 338,329 -16.80(-12.09%)
Nov 09, 2021 107.00 188.00 104.20 139.00 4,890,060 +17.20(+14.12%)
Nov 08, 2021 73.80 151.00 68.00 121.80 1,504,064 +44.20(+56.96%)
Nov 05, 2021 68.20 85.00 62.40 77.60 836,985 -7.60(-8.92%)
Nov 04, 2021 80.80 93.40 57.60 85.20 6,565,452 +37.80(+79.75%)
Nov 03, 2021 35.80 47.80 35.00 47.40 1,020,466 +11.60(+32.40%)
Nov 02, 2021 35.80 37.40 35.20 35.80 4,075 -0.40(-1.10%)
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.