TDH Inc. (PETZ)
NASDAQ: PETZ
· Real-Time Price · USD
0.98
-0.00 (-0.11%)
At close: Aug 15, 2025, 1:13 PM
PETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.00 | 1.03 | 0.98 | 0.98 | 0.98 | -4.85% | 5,908 |
| Aug 13, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | -0.96% | 1,600 |
| Aug 12, 2025 | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | 4.00% | 3,200 |
| Aug 11, 2025 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | -2.91% | 1,300 |
| Aug 8, 2025 | 0.98 | 1.07 | 0.98 | 1.03 | 1.03 | 4.04% | 1,500 |
| Aug 7, 2025 | 1.05 | 1.10 | 0.98 | 0.99 | 0.99 | 1.02% | 19,389 |
| Aug 6, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | 0.00% | 7,000 |
| Aug 5, 2025 | 0.98 | 1.05 | 0.98 | 0.98 | 0.98 | -2.97% | 3,300 |
| Aug 4, 2025 | 1.02 | 1.02 | 0.97 | 1.01 | 1.01 | -2.88% | 2,922 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 0.00% | 2,110 |
| Jul 31, 2025 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 4.00% | 11,311 |
| Jul 30, 2025 | 0.98 | 1.04 | 0.98 | 1.00 | 1.00 | 5.26% | 3,008 |
| Jul 29, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -1.04% | 18,597 |
| Jul 28, 2025 | 0.96 | 1.02 | 0.96 | 0.96 | 0.96 | 1.05% | 4,465 |
| Jul 25, 2025 | 1.00 | 1.09 | 0.95 | 0.95 | 0.95 | -5.00% | 19,200 |
| Jul 24, 2025 | 1.10 | 1.14 | 1.00 | 1.00 | 1.00 | -9.09% | 27,793 |
| Jul 23, 2025 | 1.10 | 1.22 | 1.09 | 1.10 | 1.10 | 4.76% | 64,107 |
| Jul 22, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | 3.96% | 8,800 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | 2.02% | 4,100 |
| Jul 18, 2025 | 0.96 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 1,308 |