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

Tdh Holdings Inc (NQ: PETZ )

1.140 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 1, 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 (%)
Apr 29, 2022 6.300 6.534 6.000 6.060 125,038 -0.10(-1.62%)
Apr 28, 2022 6.102 6.200 5.988 6.160 99,545 +0.08(+1.32%)
Apr 27, 2022 6.000 6.174 5.962 6.080 109,533 +0.10(+1.74%)
Apr 26, 2022 6.200 6.320 5.920 5.976 227,513 -0.32(-5.14%)
Apr 25, 2022 6.500 6.600 6.086 6.300 224,417 -0.16(-2.48%)
Apr 22, 2022 6.412 7.248 6.254 6.460 410,173 +0.06(+0.94%)
Apr 21, 2022 6.856 7.000 6.358 6.400 168,147 -0.30(-4.48%)
Apr 20, 2022 6.584 6.898 6.360 6.700 267,783 +0.20(+3.14%)
Apr 19, 2022 6.600 6.680 6.280 6.496 144,749 -0.12(-1.75%)
Apr 18, 2022 7.000 7.028 6.000 6.612 141,463 -0.48(-6.77%)
Apr 14, 2022 7.598 7.598 7.040 7.092 105,123 -0.16(-2.21%)
Apr 13, 2022 7.440 7.580 7.200 7.252 88,968 -0.12(-1.60%)
Apr 12, 2022 7.390 7.578 7.200 7.370 85,690 +0.11(+1.52%)
Apr 11, 2022 7.000 7.370 7.000 7.260 123,511 -0.26(-3.48%)
Apr 08, 2022 7.400 7.600 7.300 7.522 111,862 -0.16(-2.06%)
Apr 07, 2022 7.682 7.896 7.500 7.680 85,657 -0.09(-1.13%)
Apr 06, 2022 8.116 8.146 7.500 7.768 260,718 -0.35(-4.29%)
Apr 05, 2022 8.200 8.560 8.058 8.116 240,936 -0.17(-2.08%)
Apr 04, 2022 8.540 8.566 8.200 8.288 174,826 -0.03(-0.38%)
Apr 01, 2022 9.028 9.400 8.200 8.320 420,302 -0.61(-6.83%)
Mar 31, 2022 9.158 10.40 8.720 8.930 890,107 +0.15(+1.75%)
Mar 30, 2022 8.200 9.360 8.000 8.776 578,217 +0.42(+5.05%)
Mar 29, 2022 8.238 8.800 8.076 8.354 336,821 +0.10(+1.26%)
Mar 28, 2022 7.902 8.460 7.800 8.250 220,525 +0.44(+5.69%)
Mar 25, 2022 8.600 8.600 7.660 7.806 270,383 -0.64(-7.53%)
Mar 24, 2022 8.134 8.800 7.904 8.442 411,286 +0.23(+2.75%)
Mar 23, 2022 8.000 8.500 7.760 8.216 341,099 -0.16(-1.89%)
Mar 22, 2022 8.240 9.188 8.026 8.374 1,165,201 +0.44(+5.55%)
Mar 21, 2022 7.290 8.470 7.004 7.934 540,951 +0.49(+6.53%)
Mar 18, 2022 7.000 7.760 6.940 7.448 403,646 +0.21(+2.87%)
Mar 17, 2022 6.800 7.620 6.738 7.240 435,317 -0.05(-0.63%)
Mar 16, 2022 7.000 7.500 6.476 7.286 793,315 +0.95(+14.92%)
Mar 15, 2022 6.200 6.518 6.198 6.340 172,349 +0.05(+0.86%)
Mar 14, 2022 6.380 6.642 6.006 6.286 238,934 -0.08(-1.29%)
Mar 11, 2022 6.872 6.880 6.240 6.368 338,279 -0.57(-8.19%)
Mar 10, 2022 6.800 7.148 6.400 6.936 438,574 +0.06(+0.93%)
Mar 09, 2022 7.400 8.322 6.700 6.872 2,031,943 +0.61(+9.74%)
Mar 08, 2022 6.400 6.480 5.896 6.262 510,975 -0.38(-5.72%)
Mar 07, 2022 7.000 7.200 6.600 6.642 417,614 -0.59(-8.16%)
Mar 04, 2022 7.334 7.660 7.106 7.232 213,112 -0.21(-2.80%)
Mar 03, 2022 7.800 7.850 7.208 7.440 340,095 -0.41(-5.22%)
Mar 02, 2022 8.300 8.300 7.808 7.850 327,334 -0.40(-4.80%)
Mar 01, 2022 8.600 9.400 8.200 8.246 456,030 -0.29(-3.44%)
Feb 28, 2022 8.302 8.996 8.022 8.540 521,947 +0.43(+5.30%)
Feb 25, 2022 8.780 8.526 7.980 8.110 644,537 -1.09(-11.85%)
Feb 24, 2022 8.562 9.760 7.842 9.200 1,310,629 +1.77(+23.76%)
Feb 23, 2022 7.000 7.598 6.460 7.434 1,028,090 +0.51(+7.43%)
Feb 22, 2022 6.880 7.340 6.460 6.920 288,889 -0.65(-8.54%)
Feb 18, 2022 7.566 0 -0.83(-9.89%)
Feb 17, 2022 8.800 8.990 8.280 8.396 251,181 -0.56(-6.29%)
Feb 16, 2022 9.000 9.178 8.800 8.960 294,289 -0.40(-4.27%)
Feb 15, 2022 9.148 9.380 9.000 9.360 147,198 +0.36(+4.00%)
Feb 14, 2022 9.282 9.500 8.900 9.000 242,169 -0.34(-3.64%)
Feb 11, 2022 10.05 10.30 9.200 9.340 446,495 -0.49(-4.97%)
Feb 10, 2022 9.800 10.75 9.700 9.828 543,839 +0.03(+0.29%)
Feb 09, 2022 9.600 10.20 9.402 9.800 517,277 +0.48(+5.15%)
Feb 08, 2022 9.628 9.760 9.100 9.320 216,300 -0.27(-2.77%)
Feb 07, 2022 9.400 9.898 9.148 9.586 344,874 +0.19(+2.00%)
Feb 04, 2022 8.800 9.600 8.780 9.398 324,792 +0.64(+7.36%)
Feb 03, 2022 8.600 8.754 360,235 -0.25(-2.78%)
Feb 02, 2022 10.12 10.12 8.700 9.004 560,148 -0.95(-9.53%)
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.