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 (%)
Dec 30, 2022 1.520 1.605 1.494 1.550 56,002 -0.01(-0.64%)
Dec 29, 2022 1.559 1.590 1.520 1.560 23,592 +0.02(+1.30%)
Dec 28, 2022 1.530 1.620 1.530 1.540 48,051 -0.01(-0.65%)
Dec 27, 2022 1.560 1.633 1.520 1.550 25,813 +0.00(+0.00%)
Dec 23, 2022 1.640 1.640 1.530 1.550 19,937 -0.05(-3.13%)
Dec 22, 2022 1.550 1.600 1.480 1.600 47,181 -0.01(-0.62%)
Dec 21, 2022 1.500 1.660 1.460 1.610 87,353 +0.09(+5.92%)
Dec 20, 2022 1.580 1.600 1.520 1.520 66,280 -0.13(-7.88%)
Dec 19, 2022 1.660 1.730 1.570 1.650 66,851 +0.00(+0.00%)
Dec 16, 2022 1.650 1.700 1.573 1.650 49,753 +0.04(+2.48%)
Dec 15, 2022 1.620 1.650 1.550 1.610 64,508 -0.02(-1.23%)
Dec 14, 2022 1.650 1.740 1.610 1.630 65,398 -0.01(-0.61%)
Dec 13, 2022 1.790 1.790 1.610 1.640 216,744 -0.06(-3.53%)
Dec 12, 2022 1.980 1.980 1.610 1.700 210,980 -0.29(-14.36%)
Dec 09, 2022 2.020 2.060 1.940 1.985 93,270 +0.01(+0.25%)
Dec 08, 2022 2.150 2.190 1.970 1.980 189,978 -0.21(-9.59%)
Dec 07, 2022 2.250 2.260 2.180 2.190 24,496 -0.07(-2.97%)
Dec 06, 2022 2.300 2.393 2.180 2.257 53,774 -0.02(-1.01%)
Dec 05, 2022 2.470 2.510 2.260 2.280 62,276 -0.23(-9.16%)
Dec 02, 2022 2.450 2.540 2.430 2.510 45,855 -0.01(-0.40%)
Dec 01, 2022 2.630 2.630 2.400 2.520 56,105 +0.02(+0.80%)
Nov 30, 2022 2.420 2.590 2.345 2.500 122,962 +0.20(+8.70%)
Nov 29, 2022 2.280 2.370 2.220 2.300 141,309 -0.03(-1.29%)
Nov 28, 2022 2.360 2.560 2.290 2.330 118,855 +0.02(+0.87%)
Nov 25, 2022 2.320 2.420 2.310 2.310 6,401 -0.07(-2.94%)
Nov 23, 2022 2.150 2.415 2.150 2.380 69,363 +0.20(+9.17%)
Nov 22, 2022 2.260 2.310 2.150 2.180 61,785 -0.10(-4.39%)
Nov 21, 2022 2.370 2.390 2.210 2.280 41,581 -0.08(-3.39%)
Nov 18, 2022 2.380 2.450 2.280 2.360 20,798 -0.06(-2.48%)
Nov 17, 2022 2.350 2.420 2.300 2.420 70,205 +0.07(+2.98%)
Nov 16, 2022 2.400 2.425 2.280 2.350 152,767 -0.06(-2.49%)
Nov 15, 2022 2.680 2.680 2.400 2.410 74,067 -0.11(-4.37%)
Nov 14, 2022 2.530 2.620 2.430 2.520 102,784 +0.01(+0.40%)
Nov 11, 2022 2.280 2.609 2.270 2.510 421,113 +0.20(+8.66%)
Nov 10, 2022 2.140 2.410 2.140 2.310 336,720 +0.27(+13.24%)
Nov 09, 2022 2.200 2.300 2.000 2.040 300,391 -0.21(-9.33%)
Nov 08, 2022 2.240 2.440 2.200 2.250 279,580 -0.01(-0.44%)
Nov 07, 2022 2.280 2.400 2.220 2.260 123,413 +0.01(+0.44%)
Nov 04, 2022 2.200 2.250 2.150 2.250 139,831 -0.09(-3.85%)
Nov 03, 2022 2.530 2.540 2.220 2.340 132,653 -0.14(-5.65%)
Nov 02, 2022 2.860 2.890 2.450 2.480 299,070 -0.25(-9.16%)
Nov 01, 2022 2.910 2.913 2.700 2.730 219,156 -0.04(-1.44%)
Oct 31, 2022 2.900 2.900 2.750 2.770 54,632 -0.09(-3.15%)
Oct 28, 2022 2.860 2.900 2.690 2.860 81,981 +0.15(+5.54%)
Oct 27, 2022 2.830 2.984 2.710 2.710 85,673 -0.17(-5.90%)
Oct 26, 2022 2.740 3.040 2.720 2.880 134,803 +0.10(+3.60%)
Oct 25, 2022 2.700 2.860 2.650 2.780 62,808 +0.12(+4.51%)
Oct 24, 2022 2.850 2.870 2.540 2.660 115,058 -0.18(-6.34%)
Oct 21, 2022 2.830 2.875 2.720 2.840 50,194 +0.01(+0.35%)
Oct 20, 2022 2.960 2.960 2.710 2.830 61,745 +0.04(+1.43%)
Oct 19, 2022 2.840 2.980 2.770 2.790 67,916 -0.15(-5.10%)
Oct 18, 2022 3.030 3.090 2.880 2.940 179,862 +0.06(+2.08%)
Oct 17, 2022 2.860 2.930 2.800 2.880 82,833 +0.12(+4.35%)
Oct 14, 2022 3.010 3.020 2.720 2.760 92,469 -0.29(-9.51%)
Oct 13, 2022 2.760 3.120 2.760 3.050 178,915 +0.17(+5.90%)
Oct 12, 2022 2.890 2.980 2.760 2.880 130,747 -0.05(-1.71%)
Oct 11, 2022 2.860 3.070 2.830 2.930 79,202 +0.11(+3.90%)
Oct 10, 2022 2.860 2.941 2.770 2.820 63,649 +0.01(+0.36%)
Oct 07, 2022 3.000 3.070 2.810 2.810 95,477 -0.23(-7.57%)
Oct 06, 2022 3.260 3.270 3.025 3.040 208,629 -0.17(-5.30%)
Oct 05, 2022 3.180 3.289 3.110 3.210 69,111 -0.04(-1.23%)
Oct 04, 2022 3.060 3.299 2.900 3.250 205,431 +0.29(+9.80%)
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.