Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tdh Holdings Inc (NQ: PETZ )

1.180 +0.010 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.000 2.120 1.965 2.090 147,185 +0.10(+5.03%)
Jul 28, 2022 2.000 2.074 1.930 1.990 277,717 -0.10(-4.78%)
Jul 27, 2022 1.950 2.140 1.902 2.090 189,785 +0.09(+4.50%)
Jul 26, 2022 2.080 2.120 1.980 2.000 422,573 -0.12(-5.66%)
Jul 25, 2022 2.190 2.190 2.070 2.120 264,626 -0.07(-3.20%)
Jul 22, 2022 2.420 2.530 2.160 2.190 983,195 -0.23(-9.50%)
Jul 21, 2022 2.490 2.630 2.370 2.420 689,594 -0.05(-2.02%)
Jul 20, 2022 2.470 2.664 2.400 2.470 880,321 +0.00(+0.00%)
Jul 19, 2022 2.450 2.510 2.340 2.470 328,961 +0.02(+0.82%)
Jul 18, 2022 2.760 2.790 2.330 2.450 1,006,081 -0.38(-13.43%)
Jul 15, 2022 2.790 2.950 2.670 2.830 1,827,716 -0.16(-5.35%)
Jul 14, 2022 2.700 3.280 2.560 2.990 10,155,836 +0.06(+2.05%)
Jul 13, 2022 2.300 3.640 2.300 2.930 58,575,960 +0.87(+42.23%)
Jul 12, 2022 1.940 2.150 1.910 2.060 7,866,627 +0.15(+7.85%)
Jul 11, 2022 2.040 2.086 1.893 1.910 188,005 -0.11(-5.45%)
Jul 08, 2022 1.880 2.120 1.830 2.020 475,364 +0.13(+6.88%)
Jul 07, 2022 1.940 2.020 1.860 1.890 211,916 -0.05(-2.58%)
Jul 06, 2022 1.860 2.052 1.851 1.940 321,341 +0.09(+4.86%)
Jul 05, 2022 1.760 1.930 1.700 1.850 434,637 +0.04(+2.21%)
Jul 01, 2022 1.920 1.920 1.790 1.810 471,370 -0.09(-4.74%)
Jun 30, 2022 2.040 2.050 1.872 1.900 418,224 -0.14(-6.86%)
Jun 29, 2022 2.210 2.220 1.980 2.040 740,394 -0.22(-9.73%)
Jun 28, 2022 2.330 2.485 2.250 2.260 1,115,203 -0.07(-3.00%)
Jun 27, 2022 2.750 2.819 2.276 2.330 1,515,165 -0.37(-13.70%)
Jun 24, 2022 2.750 3.200 2.440 2.700 7,231,722 -0.24(-8.16%)
Jun 23, 2022 1.910 3.730 1.850 2.940 38,418,104 +1.04(+54.74%)
Jun 22, 2022 1.980 2.000 1.860 1.900 317,442 -0.09(-4.52%)
Jun 21, 2022 2.030 2.050 1.930 1.990 350,871 -0.13(-6.13%)
Jun 17, 2022 2.150 2.270 2.070 2.120 329,908 -0.03(-1.40%)
Jun 16, 2022 2.260 2.420 2.135 2.150 375,735 -0.24(-10.04%)
Jun 15, 2022 2.130 2.550 2.067 2.390 857,248 +0.20(+9.13%)
Jun 14, 2022 2.810 2.810 2.180 2.190 701,060 -0.65(-22.78%)
Jun 13, 2022 3.600 3.700 2.800 2.836 1,240,841 -2.69(-48.68%)
Jun 10, 2022 6.040 6.600 5.066 5.526 1,177,000 -0.03(-0.61%)
Jun 09, 2022 4.520 9.000 4.300 5.560 3,419,160 +1.22(+28.05%)
Jun 08, 2022 4.250 4.776 4.102 4.342 106,177 +0.18(+4.37%)
Jun 07, 2022 4.170 4.272 4.000 4.160 48,782 -0.05(-1.19%)
Jun 06, 2022 4.376 4.570 4.020 4.210 55,003 -0.19(-4.32%)
Jun 03, 2022 4.600 4.600 4.184 4.400 52,230 -0.20(-4.35%)
Jun 02, 2022 4.596 4.814 4.310 4.600 65,556 -0.04(-0.90%)
Jun 01, 2022 4.740 5.200 4.600 4.642 156,687 +0.24(+5.50%)
May 31, 2022 4.000 4.580 3.998 4.400 78,927 +0.26(+6.18%)
May 27, 2022 4.200 4.200 3.920 4.144 66,572 +0.00(+0.10%)
May 26, 2022 4.000 4.260 3.738 4.140 111,750 +0.15(+3.71%)
May 25, 2022 3.584 4.400 3.456 3.992 175,032 +0.40(+11.14%)
May 24, 2022 3.800 3.800 3.592 3.592 77,421 -0.19(-5.02%)
May 23, 2022 3.976 3.976 3.616 3.782 71,640 -0.06(-1.51%)
May 20, 2022 4.400 4.408 3.700 3.840 95,081 -0.40(-9.43%)
May 19, 2022 4.264 4.400 4.160 4.240 69,608 -0.18(-4.12%)
May 18, 2022 4.600 4.630 4.242 4.422 44,127 -0.10(-2.12%)
May 17, 2022 4.676 4.798 4.410 4.518 54,234 -0.03(-0.57%)
May 16, 2022 4.400 4.760 4.300 4.544 86,329 +0.15(+3.51%)
May 13, 2022 4.120 4.570 4.000 4.390 163,592 +0.33(+8.07%)
May 12, 2022 4.006 4.366 3.800 4.062 165,312 -0.25(-5.71%)
May 11, 2022 4.000 4.400 4.000 4.308 107,154 +0.07(+1.56%)
May 10, 2022 4.400 4.400 3.850 4.242 76,605 -0.16(-3.59%)
May 09, 2022 4.846 4.890 3.080 4.400 190,502 -0.49(-10.02%)
May 06, 2022 5.100 5.200 4.502 4.890 95,110 -0.25(-4.83%)
May 05, 2022 5.600 5.600 5.100 5.138 105,053 -0.47(-8.45%)
May 04, 2022 5.212 5.726 5.034 5.612 178,132 +0.29(+5.37%)
May 03, 2022 5.600 5.660 5.284 5.326 200,559 -0.37(-6.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.