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 (%)
Feb 28, 2022 8.302 8.996 8.022 8.540 521,947 +0.43(+5.30%)
Feb 25, 2022 8.780 8.526 7.980 8.110 644,537 -1.09(-11.85%)
Feb 24, 2022 8.562 9.760 7.842 9.200 1,310,629 +1.77(+23.76%)
Feb 23, 2022 7.000 7.598 6.460 7.434 1,028,090 +0.51(+7.43%)
Feb 22, 2022 6.880 7.340 6.460 6.920 288,889 -0.65(-8.54%)
Feb 18, 2022 7.566 0 -0.83(-9.89%)
Feb 17, 2022 8.800 8.990 8.280 8.396 251,181 -0.56(-6.29%)
Feb 16, 2022 9.000 9.178 8.800 8.960 294,289 -0.40(-4.27%)
Feb 15, 2022 9.148 9.380 9.000 9.360 147,198 +0.36(+4.00%)
Feb 14, 2022 9.282 9.500 8.900 9.000 242,169 -0.34(-3.64%)
Feb 11, 2022 10.05 10.30 9.200 9.340 446,495 -0.49(-4.97%)
Feb 10, 2022 9.800 10.75 9.700 9.828 543,839 +0.03(+0.29%)
Feb 09, 2022 9.600 10.20 9.402 9.800 517,277 +0.48(+5.15%)
Feb 08, 2022 9.628 9.760 9.100 9.320 216,300 -0.27(-2.77%)
Feb 07, 2022 9.400 9.898 9.148 9.586 344,874 +0.19(+2.00%)
Feb 04, 2022 8.800 9.600 8.780 9.398 324,792 +0.64(+7.36%)
Feb 03, 2022 8.600 8.754 360,235 -0.25(-2.78%)
Feb 02, 2022 10.12 10.12 8.700 9.004 560,148 -0.95(-9.53%)
Feb 01, 2022 9.532 11.29 9.500 9.952 1,016,454 +0.39(+4.10%)
Jan 31, 2022 8.550 9.560 752,078 +1.01(+11.76%)
Jan 28, 2022 8.200 8.760 7.804 8.554 587,231 +0.36(+4.39%)
Jan 27, 2022 8.800 8.900 8.012 8.194 498,464 -0.55(-6.25%)
Jan 26, 2022 9.420 9.420 8.602 8.740 525,813 -0.19(-2.11%)
Jan 25, 2022 8.800 10.13 8.710 8.928 745,805 -0.20(-2.17%)
Jan 24, 2022 9.000 9.400 8.418 9.126 703,225 -0.38(-3.96%)
Jan 21, 2022 8.594 10.49 7.910 9.502 2,261,125 +0.31(+3.37%)
Jan 20, 2022 9.000 11.00 8.920 9.192 2,125,204 +0.22(+2.45%)
Jan 19, 2022 9.394 9.640 8.834 8.972 756,346 -0.84(-8.56%)
Jan 18, 2022 10.11 10.34 9.600 9.812 823,736 -0.93(-8.64%)
Jan 14, 2022 10.74 0 -1.22(-10.20%)
Jan 13, 2022 11.70 12.99 10.62 11.96 3,494,971 +0.24(+2.07%)
Jan 12, 2022 13.94 13.99 11.41 11.72 3,357,844 -2.04(-14.85%)
Jan 11, 2022 16.20 17.37 11.00 13.76 7,413,236 -1.04(-7.01%)
Jan 10, 2022 70.80 72.80 14.00 14.80 5,558,952 -66.80(-81.86%)
Jan 07, 2022 76.40 86.20 76.40 81.60 56,990 +4.40(+5.70%)
Jan 06, 2022 78.60 83.80 74.40 77.20 61,401 -4.00(-4.93%)
Jan 05, 2022 76.60 81.40 74.80 81.20 69,222 +3.00(+3.84%)
Jan 04, 2022 80.80 85.40 75.40 78.20 58,801 -6.20(-7.35%)
Jan 03, 2022 77.20 87.80 75.40 84.40 56,671 +7.40(+9.61%)
Dec 31, 2021 85.00 85.80 73.20 77.00 38,198 -9.00(-10.47%)
Dec 30, 2021 81.60 89.60 81.40 86.00 45,694 +1.20(+1.42%)
Dec 29, 2021 93.00 93.00 82.00 84.80 39,630 -7.60(-8.23%)
Dec 28, 2021 95.20 101.00 90.61 92.40 30,977 -1.80(-1.91%)
Dec 27, 2021 106.80 109.80 93.73 94.20 37,544 -13.60(-12.62%)
Dec 23, 2021 96.40 108.60 96.40 107.80 31,026 +11.60(+12.06%)
Dec 22, 2021 101.00 113.60 95.60 96.20 65,224 -5.40(-5.31%)
Dec 21, 2021 103.00 105.20 100.20 101.60 13,940 -0.40(-0.39%)
Dec 20, 2021 96.60 102.89 94.62 102.00 23,467 +2.20(+2.20%)
Dec 17, 2021 93.20 102.20 93.20 99.80 24,943 +4.00(+4.18%)
Dec 16, 2021 97.20 99.80 92.60 95.80 13,728 -1.20(-1.24%)
Dec 15, 2021 89.60 97.00 88.00 97.00 25,687 +6.60(+7.30%)
Dec 14, 2021 97.80 99.61 89.60 90.40 29,608 -9.80(-9.78%)
Dec 13, 2021 105.80 110.66 98.00 100.20 39,437 -2.80(-2.72%)
Dec 10, 2021 101.00 107.60 94.20 103.00 20,212 -2.40(-2.28%)
Dec 09, 2021 101.40 109.40 101.20 105.40 35,068 +1.00(+0.96%)
Dec 08, 2021 93.80 109.00 92.60 104.40 39,300 +8.40(+8.75%)
Dec 07, 2021 92.60 99.10 92.20 96.00 18,528 +3.40(+3.67%)
Dec 06, 2021 95.60 96.80 89.80 92.60 15,977 +4.40(+4.99%)
Dec 03, 2021 90.80 92.20 86.00 88.20 23,730 -5.20(-5.57%)
Dec 02, 2021 86.00 94.40 85.80 93.40 24,927 +7.60(+8.86%)
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.