TDH Inc. (PETZ)
1.07
-0.06 (-5.31%)
At close: Apr 04, 2025, 3:50 PM
1.13
5.69%
After-hours: Apr 04, 2025, 04:01 PM EDT
TDH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 1.12 | 1.16 | 1.01 | 1.06 | -0.07 | -6.19% | 31,252 |
| Apr 3, 2025 | 1.18 | 1.18 | 1.12 | 1.13 | 0.02 | 1.80% | 6,440 |
| Apr 2, 2025 | 1.20 | 1.20 | 1.11 | 1.11 | 0.01 | 0.91% | 1,700 |
| Apr 1, 2025 | 1.15 | 1.19 | 1.10 | 1.10 | -0.05 | -4.35% | 9,143 |
| Mar 31, 2025 | 1.15 | 1.20 | 1.15 | 1.15 | -0.02 | -1.71% | 3,100 |
| Mar 28, 2025 | 1.22 | 1.23 | 1.15 | 1.17 | -0.07 | -5.65% | 13,400 |
| Mar 27, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | -0.03 | -2.36% | 9,424 |
| Mar 26, 2025 | 1.23 | 1.32 | 1.23 | 1.27 | -0.03 | -2.31% | 2,900 |
| Mar 25, 2025 | 1.20 | 1.32 | 1.20 | 1.30 | 0.00 | 0.00% | 7,800 |
| Mar 24, 2025 | 1.18 | 1.35 | 1.18 | 1.30 | -0.03 | -2.26% | 22,500 |
| Mar 21, 2025 | 1.35 | 1.35 | 1.25 | 1.33 | -0.03 | -2.21% | 8,409 |
| Mar 20, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | -0.02 | -1.45% | 700 |
| Mar 19, 2025 | 1.39 | 1.39 | 1.32 | 1.38 | -0.01 | -0.72% | 2,525 |
| Mar 18, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 0.02 | 1.46% | 928 |
| Mar 17, 2025 | 1.29 | 1.38 | 1.29 | 1.37 | 0.00 | 0.00% | 2,541 |
| Mar 14, 2025 | 1.29 | 1.41 | 1.22 | 1.37 | 0.09 | 7.03% | 26,412 |
| Mar 13, 2025 | 1.25 | 1.29 | 1.22 | 1.28 | 0.02 | 1.59% | 10,993 |
| Mar 12, 2025 | 1.18 | 1.26 | 1.18 | 1.26 | 0.01 | 0.80% | 2,320 |
| Mar 11, 2025 | 1.17 | 1.26 | 1.17 | 1.25 | 0.03 | 2.46% | 32,910 |
| Mar 10, 2025 | 1.20 | 1.29 | 1.17 | 1.22 | 0.02 | 1.67% | 10,013 |
| Mar 7, 2025 | 1.29 | 1.29 | 1.20 | 1.20 | -0.03 | -2.44% | 3,300 |
| Mar 6, 2025 | 1.23 | 1.25 | 1.18 | 1.23 | 0.01 | 0.82% | 2,800 |
| Mar 5, 2025 | 1.29 | 1.29 | 1.22 | 1.22 | -0.01 | -0.81% | 2,415 |
| Mar 4, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | -0.03 | -2.38% | 6,300 |
| Mar 3, 2025 | 1.18 | 1.30 | 1.18 | 1.26 | 0.02 | 1.61% | 4,812 |
| Feb 28, 2025 | 1.22 | 1.31 | 1.22 | 1.24 | -0.06 | -4.62% | 9,821 |
| Feb 27, 2025 | 1.25 | 1.30 | 1.19 | 1.30 | -0.04 | -2.99% | 13,800 |
| Feb 26, 2025 | 1.40 | 1.40 | 1.24 | 1.34 | 0.02 | 1.52% | 25,776 |
| Feb 25, 2025 | 1.23 | 1.36 | 1.20 | 1.32 | 0.15 | 12.82% | 102,900 |
| Feb 24, 2025 | 1.14 | 1.24 | 1.14 | 1.17 | 0.02 | 1.74% | 7,920 |
| Feb 21, 2025 | 1.19 | 1.23 | 1.15 | 1.15 | -0.03 | -2.54% | 13,606 |
| Feb 20, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | -0.04 | -3.28% | 7,900 |
| Feb 19, 2025 | 1.16 | 1.22 | 1.16 | 1.22 | 0.00 | 0.00% | 1,035 |
| Feb 18, 2025 | 1.14 | 1.23 | 1.14 | 1.22 | 0.03 | 2.52% | 5,200 |
| Feb 14, 2025 | 1.14 | 1.22 | 1.14 | 1.19 | -0.02 | -1.65% | 4,928 |
| Feb 13, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 0.02 | 1.68% | 1,000 |
| Feb 12, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 0.01 | 0.85% | 1,700 |
| Feb 11, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | 0.02 | 1.72% | 2,600 |
| Feb 10, 2025 | 1.13 | 1.23 | 1.13 | 1.16 | 0.01 | 0.87% | 3,921 |
| Feb 7, 2025 | 1.20 | 1.23 | 1.15 | 1.15 | -0.06 | -4.96% | 4,700 |
| Feb 6, 2025 | 1.16 | 1.24 | 1.16 | 1.21 | 0.05 | 4.31% | 9,928 |
| Feb 5, 2025 | 1.19 | 1.19 | 1.15 | 1.16 | -0.03 | -2.52% | 2,000 |
| Feb 4, 2025 | 1.17 | 1.25 | 1.14 | 1.19 | -0.01 | -0.83% | 5,527 |
| Feb 3, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 0.01 | 0.84% | 4,610 |
| Jan 31, 2025 | 1.24 | 1.24 | 1.13 | 1.19 | 0.01 | 0.85% | 6,100 |
| Jan 30, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | -0.09 | -7.09% | 5,729 |
| Jan 29, 2025 | 1.16 | 1.28 | 1.16 | 1.27 | 0.09 | 7.63% | 10,721 |
| Jan 28, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.01 | 0.85% | 1,323 |
| Jan 27, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | -0.01 | -0.85% | 7,600 |
| Jan 24, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 0.00 | 0.00% | 1,042 |