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 (%)
Aug 31, 2018 49.40 49.40 49.40 0 +0.00(+0.00%)
Aug 30, 2018 51.60 52.74 49.40 49.40 115 -2.60(-5.00%)
Aug 29, 2018 50.00 53.13 49.60 52.00 1,289 +2.40(+4.84%)
Aug 28, 2018 49.20 53.00 48.20 49.60 300 +0.20(+0.40%)
Aug 27, 2018 53.40 53.40 46.60 49.40 429 -3.60(-6.79%)
Aug 24, 2018 55.80 55.80 51.20 53.00 575 -2.60(-4.68%)
Aug 23, 2018 53.00 57.51 48.60 55.60 1,308 +1.60(+2.96%)
Aug 22, 2018 50.60 54.20 50.50 54.00 1,817 +4.60(+9.31%)
Aug 21, 2018 45.80 52.00 45.80 49.40 1,835 -1.40(-2.76%)
Aug 20, 2018 49.40 54.00 48.80 50.80 1,308 -0.60(-1.17%)
Aug 17, 2018 49.00 51.40 47.40 51.40 725 +2.00(+4.05%)
Aug 16, 2018 48.00 49.40 47.20 49.40 142 +3.80(+8.33%)
Aug 15, 2018 47.40 49.00 45.40 45.60 847 -1.80(-3.80%)
Aug 14, 2018 44.60 49.00 44.60 47.40 452 +1.40(+3.04%)
Aug 13, 2018 51.40 51.66 44.00 46.00 553 -5.60(-10.85%)
Aug 10, 2018 53.00 56.40 48.40 51.60 2,710 -4.00(-7.19%)
Aug 09, 2018 51.40 58.98 51.40 55.60 1,165 +4.80(+9.45%)
Aug 08, 2018 53.80 55.00 47.60 50.80 249 +0.80(+1.60%)
Aug 07, 2018 50.20 51.60 48.60 50.00 2,381 -1.60(-3.10%)
Aug 06, 2018 56.80 56.80 50.40 51.60 861 -4.40(-7.86%)
Aug 03, 2018 58.60 59.00 53.00 56.00 1,695 -2.60(-4.44%)
Aug 02, 2018 56.40 60.80 56.40 58.60 2,352 +1.85(+3.27%)
Aug 01, 2018 63.00 64.97 54.20 56.75 8,684 -5.05(-8.17%)
Jul 31, 2018 66.50 70.00 61.60 61.79 16,354 -3.01(-4.64%)
Jul 30, 2018 71.20 73.20 64.20 64.80 17,876 -5.80(-8.22%)
Jul 27, 2018 79.80 83.20 70.00 70.60 20,570 -8.80(-11.08%)
Jul 26, 2018 78.20 85.80 77.77 79.40 20,416 +1.00(+1.28%)
Jul 25, 2018 79.40 81.20 77.20 78.40 891 -2.60(-3.21%)
Jul 24, 2018 85.45 85.45 79.00 81.00 1,204 -2.80(-3.34%)
Jul 23, 2018 85.60 86.22 76.80 83.80 5,668 -2.20(-2.56%)
Jul 20, 2018 91.20 91.40 85.50 86.00 4,417 -5.60(-6.11%)
Jul 19, 2018 94.07 94.20 90.00 91.60 547 -3.20(-3.38%)
Jul 18, 2018 105.80 109.40 92.40 94.80 10,084 -9.20(-8.85%)
Jul 17, 2018 105.00 117.20 103.00 104.00 17,383 +0.00(+0.00%)
Jul 16, 2018 104.60 105.80 100.80 104.00 8,810 -1.40(-1.33%)
Jul 13, 2018 104.60 110.20 101.60 105.40 6,806 -4.60(-4.18%)
Jul 12, 2018 105.60 111.60 101.60 110.00 2,643 +3.60(+3.38%)
Jul 11, 2018 101.22 110.20 101.22 106.40 2,091 -2.80(-2.56%)
Jul 10, 2018 108.60 111.60 106.60 109.20 1,768 +0.60(+0.55%)
Jul 09, 2018 111.80 106.60 108.60 2,928 -3.20(-2.86%)
Jul 06, 2018 107.40 111.98 106.20 111.80 3,127 +6.60(+6.27%)
Jul 05, 2018 108.80 114.00 102.60 105.20 5,207 -4.40(-4.01%)
Jul 03, 2018 109.60 109.60 109.60 0 +0.80(+0.74%)
Jul 02, 2018 97.40 108.80 97.40 108.80 4,116 +14.40(+15.25%)
Jun 29, 2018 96.00 98.04 93.00 94.40 2,378 +0.20(+0.21%)
Jun 28, 2018 94.00 96.00 93.20 94.20 4,802 -0.40(-0.42%)
Jun 27, 2018 95.20 97.69 91.80 94.60 3,625 -1.60(-1.66%)
Jun 26, 2018 98.80 99.80 92.84 96.20 5,543 -3.40(-3.41%)
Jun 25, 2018 91.60 103.00 89.00 99.60 5,883 +7.40(+8.03%)
Jun 22, 2018 91.00 93.20 87.60 92.20 1,783 +3.60(+4.06%)
Jun 21, 2018 89.60 90.00 88.00 88.60 1,965 -1.60(-1.77%)
Jun 20, 2018 104.00 106.17 89.40 90.20 2,717 -12.20(-11.91%)
Jun 19, 2018 110.60 113.60 97.82 102.40 6,263 -9.40(-8.40%)
Jun 18, 2018 92.80 111.80 92.80 111.80 6,510 +19.40(+20.99%)
Jun 15, 2018 98.00 85.60 92.40 10,591 +6.80(+7.94%)
Jun 14, 2018 85.00 86.00 83.86 85.60 2,634 +0.60(+0.71%)
Jun 13, 2018 84.00 88.00 80.40 85.00 7,832 +0.40(+0.47%)
Jun 12, 2018 85.00 85.00 81.80 84.60 1,375 -0.80(-0.94%)
Jun 11, 2018 79.20 88.00 77.60 85.40 4,165 +6.00(+7.56%)
Jun 08, 2018 76.20 80.05 76.00 79.40 2,858 +1.20(+1.53%)
Jun 07, 2018 79.60 82.00 77.20 78.20 3,814 -2.00(-2.49%)
Jun 06, 2018 81.40 83.80 80.00 80.20 3,320 -2.80(-3.37%)
Jun 05, 2018 87.00 94.00 83.00 83.00 5,742 -2.60(-3.04%)
Jun 04, 2018 86.00 87.20 81.40 85.60 1,013 +1.20(+1.42%)
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.