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 (%)
Nov 30, 2022 2.420 2.590 2.345 2.500 122,962 +0.20(+8.70%)
Nov 29, 2022 2.280 2.370 2.220 2.300 141,309 -0.03(-1.29%)
Nov 28, 2022 2.360 2.560 2.290 2.330 118,855 +0.02(+0.87%)
Nov 25, 2022 2.320 2.420 2.310 2.310 6,401 -0.07(-2.94%)
Nov 23, 2022 2.150 2.415 2.150 2.380 69,363 +0.20(+9.17%)
Nov 22, 2022 2.260 2.310 2.150 2.180 61,785 -0.10(-4.39%)
Nov 21, 2022 2.370 2.390 2.210 2.280 41,581 -0.08(-3.39%)
Nov 18, 2022 2.380 2.450 2.280 2.360 20,798 -0.06(-2.48%)
Nov 17, 2022 2.350 2.420 2.300 2.420 70,205 +0.07(+2.98%)
Nov 16, 2022 2.400 2.425 2.280 2.350 152,767 -0.06(-2.49%)
Nov 15, 2022 2.680 2.680 2.400 2.410 74,067 -0.11(-4.37%)
Nov 14, 2022 2.530 2.620 2.430 2.520 102,784 +0.01(+0.40%)
Nov 11, 2022 2.280 2.609 2.270 2.510 421,113 +0.20(+8.66%)
Nov 10, 2022 2.140 2.410 2.140 2.310 336,720 +0.27(+13.24%)
Nov 09, 2022 2.200 2.300 2.000 2.040 300,391 -0.21(-9.33%)
Nov 08, 2022 2.240 2.440 2.200 2.250 279,580 -0.01(-0.44%)
Nov 07, 2022 2.280 2.400 2.220 2.260 123,413 +0.01(+0.44%)
Nov 04, 2022 2.200 2.250 2.150 2.250 139,831 -0.09(-3.85%)
Nov 03, 2022 2.530 2.540 2.220 2.340 132,653 -0.14(-5.65%)
Nov 02, 2022 2.860 2.890 2.450 2.480 299,070 -0.25(-9.16%)
Nov 01, 2022 2.910 2.913 2.700 2.730 219,156 -0.04(-1.44%)
Oct 31, 2022 2.900 2.900 2.750 2.770 54,632 -0.09(-3.15%)
Oct 28, 2022 2.860 2.900 2.690 2.860 81,981 +0.15(+5.54%)
Oct 27, 2022 2.830 2.984 2.710 2.710 85,673 -0.17(-5.90%)
Oct 26, 2022 2.740 3.040 2.720 2.880 134,803 +0.10(+3.60%)
Oct 25, 2022 2.700 2.860 2.650 2.780 62,808 +0.12(+4.51%)
Oct 24, 2022 2.850 2.870 2.540 2.660 115,058 -0.18(-6.34%)
Oct 21, 2022 2.830 2.875 2.720 2.840 50,194 +0.01(+0.35%)
Oct 20, 2022 2.960 2.960 2.710 2.830 61,745 +0.04(+1.43%)
Oct 19, 2022 2.840 2.980 2.770 2.790 67,916 -0.15(-5.10%)
Oct 18, 2022 3.030 3.090 2.880 2.940 179,862 +0.06(+2.08%)
Oct 17, 2022 2.860 2.930 2.800 2.880 82,833 +0.12(+4.35%)
Oct 14, 2022 3.010 3.020 2.720 2.760 92,469 -0.29(-9.51%)
Oct 13, 2022 2.760 3.120 2.760 3.050 178,915 +0.17(+5.90%)
Oct 12, 2022 2.890 2.980 2.760 2.880 130,747 -0.05(-1.71%)
Oct 11, 2022 2.860 3.070 2.830 2.930 79,202 +0.11(+3.90%)
Oct 10, 2022 2.860 2.941 2.770 2.820 63,649 +0.01(+0.36%)
Oct 07, 2022 3.000 3.070 2.810 2.810 95,477 -0.23(-7.57%)
Oct 06, 2022 3.260 3.270 3.025 3.040 208,629 -0.17(-5.30%)
Oct 05, 2022 3.180 3.289 3.110 3.210 69,111 -0.04(-1.23%)
Oct 04, 2022 3.060 3.299 2.900 3.250 205,431 +0.29(+9.80%)
Oct 03, 2022 3.120 3.160 2.850 2.960 193,715 -0.28(-8.64%)
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%)
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.