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 (%)
May 31, 2022 4.000 4.580 3.998 4.400 78,927 +0.26(+6.18%)
May 27, 2022 4.200 4.200 3.920 4.144 66,572 +0.00(+0.10%)
May 26, 2022 4.000 4.260 3.738 4.140 111,750 +0.15(+3.71%)
May 25, 2022 3.584 4.400 3.456 3.992 175,032 +0.40(+11.14%)
May 24, 2022 3.800 3.800 3.592 3.592 77,421 -0.19(-5.02%)
May 23, 2022 3.976 3.976 3.616 3.782 71,640 -0.06(-1.51%)
May 20, 2022 4.400 4.408 3.700 3.840 95,081 -0.40(-9.43%)
May 19, 2022 4.264 4.400 4.160 4.240 69,608 -0.18(-4.12%)
May 18, 2022 4.600 4.630 4.242 4.422 44,127 -0.10(-2.12%)
May 17, 2022 4.676 4.798 4.410 4.518 54,234 -0.03(-0.57%)
May 16, 2022 4.400 4.760 4.300 4.544 86,329 +0.15(+3.51%)
May 13, 2022 4.120 4.570 4.000 4.390 163,592 +0.33(+8.07%)
May 12, 2022 4.006 4.366 3.800 4.062 165,312 -0.25(-5.71%)
May 11, 2022 4.000 4.400 4.000 4.308 107,154 +0.07(+1.56%)
May 10, 2022 4.400 4.400 3.850 4.242 76,605 -0.16(-3.59%)
May 09, 2022 4.846 4.890 3.080 4.400 190,502 -0.49(-10.02%)
May 06, 2022 5.100 5.200 4.502 4.890 95,110 -0.25(-4.83%)
May 05, 2022 5.600 5.600 5.100 5.138 105,053 -0.47(-8.45%)
May 04, 2022 5.212 5.726 5.034 5.612 178,132 +0.29(+5.37%)
May 03, 2022 5.600 5.660 5.284 5.326 200,559 -0.37(-6.56%)
May 02, 2022 5.712 5.900 5.600 5.700 161,151 -0.36(-5.94%)
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%)
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.