TDH Holdings Inc (PETZ) Historical Stock Data
1.12 ↓0.02 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETZ is down -0.11% a day on average. There have been 18 days where TDH Holdings Inc closed green and 12 days where PETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.16 | 1.12 | ↓$0.04 (-3.39%) | 1.11 | 1.16 | 7.24K |
| 2024-12-19 | 1.11 | 1.14 | ↑$0.03 (2.61%) | 1.11 | 1.14 | 3.34K |
| 2024-12-18 | 1.11 | 1.15 | ↑$0.04 (3.60%) | 1.11 | 1.19 | 9.23K |
| 2024-12-17 | 1.20 | 1.13 | ↓$0.07 (-5.83%) | 1.10 | 1.26 | 111.04K |
| 2024-12-16 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.12 | 1.19 | 5.82K |
| 2024-12-13 | 1.13 | 1.13 | ↓$0.00 (-0.09%) | 1.13 | 1.13 | 2.98K |
| 2024-12-12 | 1.20 | 1.12 | ↓$0.08 (-6.76%) | 1.12 | 1.20 | 1.01K |
| 2024-12-11 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.20 | 2.51K |
| 2024-12-10 | 1.16 | 1.19 | ↑$0.03 (3.00%) | 1.10 | 1.20 | 16.74K |
| 2024-12-09 | 1.13 | 1.17 | ↑$0.04 (3.54%) | 1.13 | 1.19 | 7.25K |
| 2024-12-06 | 1.17 | 1.19 | ↑$0.02 (1.71%) | 1.17 | 1.23 | 3.56K |
| 2024-12-05 | 1.19 | 1.17 | ↓$0.02 (-1.85%) | 1.12 | 1.19 | 26.01K |
| 2024-12-04 | 1.18 | 1.18 | ↓$0.00 (-0.17%) | 1.17 | 1.22 | 14.74K |
| 2024-12-03 | 1.16 | 1.19 | ↑$0.03 (2.59%) | 1.15 | 1.22 | 8.09K |
| 2024-12-02 | 1.24 | 1.19 | ↓$0.05 (-3.77%) | 1.18 | 1.24 | 20.14K |
| 2024-11-29 | 1.19 | 1.23 | ↑$0.04 (3.36%) | 1.19 | 1.24 | 3.54K |
| 2024-11-27 | 1.21 | 1.18 | ↓$0.03 (-2.48%) | 1.18 | 1.23 | 7.89K |
| 2024-11-26 | 1.20 | 1.15 | ↓$0.05 (-4.17%) | 1.15 | 1.21 | 4.10K |
| 2024-11-25 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.15 | 1.20 | 12.96K |
| 2024-11-22 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.16 | 1.23 | 37.91K |
| 2024-11-21 | 1.19 | 1.20 | ↑$0.01 (0.84%) | 1.19 | 1.24 | 12.87K |
| 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 |
Create an account or log in to view more rows.
$PETZ overvalued
$PETZ looks good
$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