TDH Inc. (PETZ)
NASDAQ: PETZ
· Real-Time Price · USD
1.05
0.03 (2.94%)
At close: Sep 08, 2025, 3:59 PM
1.15
9.52%
After-hours: Sep 08, 2025, 07:56 PM EDT
PETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 4,599 |
| Sep 5, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.97% | 936 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.02 | 1.03 | 1.03 | -0.96% | 3,614 |
| Sep 3, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | 0.97% | 2,112 |
| Sep 2, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 0.00% | 3,700 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 1 |
| Aug 28, 2025 | 1.00 | 1.04 | 1.00 | 1.03 | 1.03 | 5.10% | 22,598 |
| Aug 27, 2025 | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | -2.97% | 3,000 |
| Aug 26, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | 2.02% | 1,308 |
| Aug 25, 2025 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 4,215 |
| Aug 22, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 4,200 |
| Aug 21, 2025 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -2.97% | 2,801 |
| Aug 20, 2025 | 1.01 | 1.03 | 0.98 | 1.01 | 1.01 | -1.94% | 5,403 |
| Aug 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 1,000 |
| Aug 18, 2025 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | 4.04% | 7,914 |
| Aug 15, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | 1.02% | 12,123 |
| 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 |