TDH Holdings Inc (PETZ) Historical Stock Data
0.89 ↑0.00 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETZ is down -1.56% a day on average. There have been 15 days where TDH Holdings Inc closed green and 15 days where PETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 0.89 | 0.89 | ↑$0.00 (0.06%) | 0.88 | 0.89 | 1.49K |
| 2025-05-14 | 0.94 | 0.89 | ↓$0.05 (-5.14%) | 0.86 | 0.95 | 12.43K |
| 2025-05-13 | 0.88 | 0.91 | ↑$0.03 (3.25%) | 0.88 | 0.96 | 3.99K |
| 2025-05-12 | 0.90 | 0.88 | ↓$0.02 (-1.93%) | 0.80 | 0.90 | 19.19K |
| 2025-05-09 | 1.07 | 0.93 | ↓$0.14 (-13.45%) | 0.65 | 1.08 | 56.08K |
| 2025-05-08 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.04 | 1.06 | 19.11K |
| 2025-05-07 | 1.03 | 1.03 | ↓$0.00 (-0.01%) | 1.00 | 1.05 | 5.47K |
| 2025-05-06 | 1.07 | 1.04 | ↓$0.03 (-2.35%) | 1.03 | 1.07 | 4.40K |
| 2025-05-05 | 1.05 | 1.05 | ↑$0.00 (0.05%) | 1.02 | 1.06 | 1.54K |
| 2025-05-02 | 1.01 | 1.01 | ↑$0.00 (0.00%) | 1.01 | 1.05 | 10.49K |
| 2025-05-01 | 1.07 | 1.02 | ↓$0.05 (-4.37%) | 1.02 | 1.07 | 16.86K |
| 2025-04-30 | 1.08 | 1.05 | ↓$0.02 (-2.33%) | 1.03 | 1.09 | 4.36K |
| 2025-04-29 | 1.01 | 1.05 | ↑$0.04 (3.95%) | 1.01 | 1.11 | 6.71K |
| 2025-04-28 | 1.12 | 1.04 | ↓$0.08 (-7.14%) | 1.04 | 1.12 | 3.09K |
| 2025-04-25 | 1.08 | 1.05 | ↓$0.03 (-2.71%) | 1.05 | 1.08 | 1.54K |
| 2025-04-24 | 1.05 | 1.07 | ↑$0.02 (1.64%) | 1.05 | 1.07 | 2.17K |
| 2025-04-23 | 1.04 | 1.07 | ↑$0.03 (3.36%) | 1.04 | 1.07 | 2.70K |
| 2025-04-22 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 1.00 | 1.05 | 3.11K |
| 2025-04-21 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 1.00 | 1.06 | 528 |
| 2025-04-17 | 0.99 | 1.03 | ↑$0.04 (4.04%) | 0.99 | 1.06 | 2.66K |
| 2025-04-16 | 1.01 | 1.02 | ↑$0.00 (0.50%) | 1.00 | 1.06 | 4.20K |
| 2025-04-15 | 1.07 | 1.01 | ↓$0.06 (-5.55%) | 1.01 | 1.07 | 1.90K |
| 2025-04-14 | 1.09 | 1.01 | ↓$0.08 (-6.92%) | 1.01 | 1.09 | 3.02K |
| 2025-04-11 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.11 | 2.92K |
| 2025-04-10 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.04 | 1.04 | 671 |
| 2025-04-09 | 1.06 | 1.08 | ↑$0.01 (1.42%) | 1.02 | 1.08 | 4.15K |
| 2025-04-08 | 1.13 | 1.05 | ↓$0.08 (-6.98%) | 1.05 | 1.15 | 20.53K |
| 2025-04-07 | 0.99 | 1.06 | ↑$0.07 (7.07%) | 0.99 | 1.13 | 24.69K |
| 2025-04-04 | 1.12 | 1.06 | ↓$0.06 (-5.36%) | 1.01 | 1.16 | 30.72K |
| 2025-04-03 | 1.18 | 1.13 | ↓$0.05 (-4.24%) | 1.12 | 1.18 | 6.44K |
Create an account or log in to view more rows.
$PETZ Beautiful!!
$PETZ the best advice has been no stop losses. Would have cost a fortune!!!
$PETZ here to raid
$PETZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$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