TDH Holdings Inc (PETZ) Historical Stock Data
1.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETZ is up 0.58% a day on average. There have been 23 days where TDH Holdings Inc closed green and 7 days where PETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.21 | 1.23 | ↑$0.02 (1.64%) | 1.20 | 1.24 | 7.29K |
| 2024-11-19 | 1.22 | 1.21 | ↓$0.01 (-0.82%) | 1.19 | 1.23 | 9.57K |
| 2024-11-18 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.19 | 1.20 | 21.95K |
| 2024-11-15 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.19 | 1.20 | 9.80K |
| 2024-11-14 | 1.20 | 1.21 | ↑$0.01 (0.53%) | 1.20 | 1.25 | 23.41K |
| 2024-11-13 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.20 | 1.26 | 16.22K |
| 2024-11-12 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 14.33K |
| 2024-11-11 | 1.25 | 1.27 | ↑$0.02 (1.45%) | 1.25 | 1.29 | 15.53K |
| 2024-11-08 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.26 | 1.33 | 29.65K |
| 2024-11-07 | 1.27 | 1.30 | ↑$0.03 (2.72%) | 1.27 | 1.37 | 26.24K |
| 2024-11-06 | 1.27 | 1.28 | ↑$0.01 (0.63%) | 1.27 | 1.30 | 12.69K |
| 2024-11-05 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.28 | 1.33 | 13.47K |
| 2024-11-04 | 1.30 | 1.30 | ↑$0.01 (0.39%) | 1.26 | 1.33 | 8.07K |
| 2024-11-01 | 1.25 | 1.33 | ↑$0.08 (6.40%) | 1.25 | 1.33 | 8.52K |
| 2024-10-31 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.25 | 1.31 | 5.58K |
| 2024-10-30 | 1.28 | 1.28 | ↑$0.00 (0.04%) | 1.28 | 1.33 | 10.10K |
| 2024-10-29 | 1.27 | 1.30 | ↑$0.03 (2.37%) | 1.25 | 1.40 | 23.41K |
| 2024-10-28 | 1.25 | 1.28 | ↑$0.03 (2.07%) | 1.25 | 1.30 | 11.84K |
| 2024-10-25 | 1.25 | 1.25 | ↑$0.00 (0.01%) | 1.25 | 1.31 | 24.46K |
| 2024-10-24 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.25 | 1.30 | 25.49K |
| 2024-10-23 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.25 | 1.30 | 33.52K |
| 2024-10-22 | 1.24 | 1.30 | ↑$0.06 (4.84%) | 1.24 | 1.33 | 37.63K |
| 2024-10-21 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.23 | 1.27 | 43.57K |
| 2024-10-18 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.23 | 1.27 | 27.01K |
| 2024-10-17 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.22 | 1.32 | 27.94K |
| 2024-10-16 | 1.23 | 1.30 | ↑$0.07 (5.69%) | 1.20 | 1.45 | 87.14K |
| 2024-10-15 | 1.32 | 1.22 | ↓$0.10 (-7.88%) | 1.21 | 1.34 | 86.13K |
| 2024-10-14 | 1.23 | 1.31 | ↑$0.08 (6.83%) | 1.23 | 1.36 | 59.61K |
| 2024-10-11 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.23 | 1.34 | 250.39K |
| 2024-10-10 | 1.43 | 1.39 | ↓$0.04 (-2.80%) | 1.36 | 1.52 | 87.12K |
Create an account or log in to view more rows.
$PETZ longer we hold
more pressure on the shorts
$PETZ Chill out and chill some more. It's all temporary.
$PETZ back to business
$PETZ great sale!!!! Buy buy buy
$PETZ coming now
$PETZ market starting to dump
$PETZ we like the stock
$PETZ love when bulls come out
$PETZ Bullish AF ??
$PETZ just bought a half position.