NASDAQ : PETZ
TDH Holdings, Inc. — Price history
Consumer Discretionary · Restaurants · China
Last price 1.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
TDH Holdings, Inc. (PETZ) closed at 1.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.235 | 1.24 | 1.235 | 1.24 | 1,411 | +0.81% |
| 2026-10-29 | 1.245 | 1.26 | 1.22 | 1.23 | 2,484 | +0.00% |
| 2026-10-28 | 1.27 | 1.27 | 1.23 | 1.23 | 9,479 | -1.99% |
| 2026-10-27 | 1.32 | 1.32 | 1.255 | 1.255 | 2,239 | +1.08% |
| 2026-10-26 | 1.242 | 1.28 | 1.242 | 1.242 | 7,585 | +0.13% |
| 2026-10-23 | 1.325 | 1.325 | 1.24 | 1.24 | 1,099 | -4.62% |
| 2026-10-22 | 1.28 | 1.3 | 1.26 | 1.3 | 7,653 | +2.36% |
| 2026-10-21 | 1.25 | 1.35 | 1.25 | 1.27 | 13,550 | +0.00% |
| 2026-10-20 | 1.19 | 1.27 | 1.19 | 1.27 | 11,281 | +5.83% |
| 2026-10-19 | 1.2 | 1.25 | 1.19 | 1.2 | 8,195 | -4.38% |
| 2026-10-16 | 1.21 | 1.255 | 1.2 | 1.255 | 2,477 | -3.46% |
| 2026-10-15 | 1.2 | 1.3 | 1.19 | 1.3 | 9,718 | +6.65% |
| 2026-10-14 | 1.245 | 1.245 | 1.21 | 1.219 | 4,320 | -1.70% |
| 2026-10-13 | 1.22 | 1.27 | 1.22 | 1.24 | 7,421 | +1.64% |
| 2026-10-12 | 1.235 | 1.26 | 1.22 | 1.22 | 2,057 | -3.17% |
| 2026-10-09 | 1.24 | 1.31 | 1.21 | 1.26 | 16,402 | -4.91% |
| 2026-10-08 | 1.3 | 1.325 | 1.29 | 1.325 | 2,002 | -1.85% |
| 2026-10-07 | 1.3 | 1.35 | 1.3 | 1.35 | 849 | +3.85% |
| 2026-10-06 | 1.2 | 1.37 | 1.2 | 1.3 | 15,743 | +5.69% |
| 2026-10-05 | 1.29 | 1.3 | 1.22 | 1.23 | 4,728 | -5.38% |
| 2026-10-02 | 1.29 | 1.3 | 1.28 | 1.3 | 750 | -1.52% |
| 2026-10-01 | 1.31 | 1.32 | 1.287 | 1.32 | 12,154 | +1.54% |
| 2026-09-30 | 1.3 | 1.3 | 1.3 | 1.3 | 1,142 | -3.70% |
| 2026-09-29 | 1.29 | 1.35 | 1.29 | 1.35 | 22,742 | -2.88% |
| 2026-09-28 | 1.37 | 1.39 | 1.36 | 1.39 | 3,210 | +2.96% |
| 2026-09-25 | 1.365 | 1.365 | 1.35 | 1.35 | 1,204 | -1.10% |
| 2026-09-24 | 1.33 | 1.41 | 1.326 | 1.365 | 14,235 | +1.87% |
| 2026-09-23 | 1.34 | 1.38 | 1.32 | 1.34 | 16,615 | -0.74% |
| 2026-09-22 | 1.34 | 1.41 | 1.34 | 1.35 | 18,694 | +0.75% |
| 2026-09-21 | 1.35 | 1.39 | 1.33 | 1.34 | 15,491 | +2.29% |
| 2026-09-18 | 1.33 | 1.385 | 1.31 | 1.31 | 3,089 | -5.76% |
| 2026-09-17 | 1.38 | 1.39 | 1.35 | 1.39 | 2,434 | -1.42% |
| 2026-09-16 | 1.325 | 1.41 | 1.325 | 1.41 | 5,442 | +2.92% |
| 2026-09-15 | 1.33 | 1.395 | 1.31 | 1.37 | 7,256 | +3.01% |
| 2026-09-14 | 1.31 | 1.38 | 1.31 | 1.33 | 6,537 | -5.67% |
| 2026-09-11 | 1.43 | 1.45 | 1.33 | 1.41 | 14,441 | +2.17% |
| 2026-09-10 | 1.36 | 1.38 | 1.3 | 1.38 | 23,069 | +2.22% |
| 2026-09-09 | 1.3 | 1.39 | 1.29 | 1.35 | 18,695 | +7.14% |
| 2026-09-08 | 1.33 | 1.39 | 1.26 | 1.26 | 108,521 | -11.27% |
| 2026-09-04 | 1.47 | 1.51 | 1.42 | 1.42 | 50,038 | -6.58% |
| 2026-09-03 | 1.517 | 1.69 | 1.51 | 1.52 | 91,668 | -5.00% |
| 2026-09-02 | 1.5 | 1.67 | 1.43 | 1.6 | 502,842 | +8.11% |
| 2026-09-01 | 1.35 | 1.8 | 1.26 | 1.48 | 11,638,257 | +28.70% |
| 2026-08-31 | 1.2 | 1.2 | 1.13 | 1.15 | 9,755,310 | -3.34% |
| 2026-08-28 | 1.19 | 1.33 | 1.182 | 1.19 | 4,309 | -4.82% |
| 2026-08-27 | 1.229 | 1.29 | 1.21 | 1.25 | 7,370 | +1.63% |
| 2026-08-26 | 1.19 | 1.23 | 1.14 | 1.23 | 4,814 | +2.50% |
| 2026-08-25 | 1.17 | 1.203 | 1.16 | 1.2 | 3,321 | -1.23% |
| 2026-08-24 | 1.205 | 1.215 | 1.205 | 1.215 | 2,487 | +0.41% |
| 2026-08-21 | 1.227 | 1.24 | 1.19 | 1.21 | 10,023 | -2.42% |
| 2026-08-20 | 1.19 | 1.24 | 1.19 | 1.24 | 11,769 | +4.20% |
| 2026-08-19 | 1.16 | 1.26 | 1.16 | 1.19 | 25,258 | +3.48% |
| 2026-08-18 | 1.25 | 1.25 | 1.12 | 1.15 | 41,237 | -15.44% |
| 2026-08-17 | 1.43 | 1.43 | 1.286 | 1.36 | 134,167 | -1.45% |
| 2026-08-14 | 1.36 | 1.475 | 1.34 | 1.38 | 31,114 | -8.00% |
| 2026-08-13 | 1.425 | 1.5 | 1.41 | 1.5 | 30,277 | -1.32% |
| 2026-08-12 | 1.42 | 1.54 | 1.32 | 1.52 | 234,136 | -1.30% |
| 2026-08-11 | 1.62 | 1.65 | 1.34 | 1.54 | 517,989 | -8.88% |
| 2026-08-10 | 1.473 | 1.7 | 1.46 | 1.69 | 108,247 | +6.62% |
| 2026-08-07 | 1.59 | 1.66 | 1.488 | 1.585 | 32,939 | +3.59% |
| 2026-08-06 | 1.19 | 1.7 | 1.19 | 1.53 | 344,154 | +27.50% |
| 2026-08-05 | 1.25 | 1.29 | 1.2 | 1.2 | 3,231 | +2.56% |
| 2026-08-04 | 1.185 | 1.185 | 1.16 | 1.17 | 4,572 | -3.70% |
| 2026-08-03 | 1.13 | 1.329 | 1.13 | 1.215 | 2,579 | +2.97% |
| 2026-07-31 | 1.22 | 1.35 | 1.18 | 1.18 | 6,935 | +0.00% |
| 2026-07-30 | 1.19 | 1.24 | 1.18 | 1.18 | 4,319 | +1.72% |
| 2026-07-29 | 1.21 | 1.22 | 1.16 | 1.16 | 3,651 | -4.13% |
| 2026-07-28 | 1.24 | 1.25 | 1.2 | 1.21 | 2,096 | +6.14% |
| 2026-07-27 | 1.24 | 1.25 | 1.13 | 1.14 | 13,090 | -3.39% |
| 2026-07-24 | 1.28 | 1.35 | 1.17 | 1.18 | 14,193 | -12.92% |
| 2026-07-23 | 1.22 | 1.41 | 1.19 | 1.355 | 240,419 | +12.93% |
| 2026-07-22 | 1.14 | 1.2 | 1.1 | 1.2 | 2,767 | +2.56% |
| 2026-07-21 | 1.11 | 1.17 | 1.11 | 1.17 | 1,088 | +6.36% |
| 2026-07-20 | 1.1 | 1.18 | 1.1 | 1.1 | 3,155 | -2.65% |
| 2026-07-17 | 1.091 | 1.15 | 1.09 | 1.13 | 2,281 | +4.63% |
| 2026-07-16 | 1.187 | 1.187 | 1.08 | 1.08 | 1,304 | -3.57% |
| 2026-07-15 | 1.1 | 1.169 | 1.1 | 1.12 | 41,696 | +0.00% |
| 2026-07-14 | 1.18 | 1.21 | 1.12 | 1.12 | 3,143 | -4.27% |
| 2026-07-13 | 1.18 | 1.242 | 1.12 | 1.17 | 6,000 | +8.33% |
| 2026-07-10 | 1.09 | 1.09 | 1.08 | 1.08 | 4,710 | -3.57% |
| 2026-07-09 | 1.1 | 1.26 | 1.09 | 1.12 | 41,670 | +1.82% |
| 2026-07-08 | 1.17 | 1.2 | 1.1 | 1.1 | 11,988 | -9.09% |
| 2026-07-07 | 1.2 | 1.21 | 1.16 | 1.21 | 13,545 | +0.00% |
| 2026-07-06 | 1.32 | 1.32 | 1.21 | 1.21 | 10,764 | -2.42% |
| 2026-07-02 | 1.26 | 1.272 | 1.24 | 1.24 | 1,966 | -4.62% |
| 2026-07-01 | 1.26 | 1.3 | 1.246 | 1.3 | 7,238 | +3.17% |
| 2026-06-30 | 1.34 | 1.388 | 1.26 | 1.26 | 13,424 | -1.56% |
| 2026-06-29 | 1.3 | 1.355 | 1.28 | 1.28 | 5,203 | -2.29% |
| 2026-06-26 | 1.34 | 1.39 | 1.29 | 1.31 | 3,787 | -6.09% |
| 2026-06-25 | 1.36 | 1.552 | 1.36 | 1.395 | 3,005 | +3.33% |
| 2026-06-24 | 1.31 | 1.42 | 1.3 | 1.35 | 5,487 | +0.00% |
| 2026-06-23 | 1.34 | 1.4 | 1.34 | 1.35 | 4,480 | -3.23% |
| 2026-06-22 | 1.5 | 1.501 | 1.395 | 1.395 | 13,600 | -7.00% |
| 2026-06-18 | 1.52 | 1.55 | 1.49 | 1.5 | 6,803 | -0.66% |
| 2026-06-17 | 1.49 | 1.6 | 1.482 | 1.51 | 12,317 | +0.67% |
| 2026-06-16 | 1.52 | 1.58 | 1.48 | 1.5 | 19,117 | +0.00% |
| 2026-06-15 | 1.61 | 1.64 | 1.48 | 1.5 | 30,619 | -2.60% |
| 2026-06-12 | 1.48 | 1.61 | 1.39 | 1.54 | 51,024 | -9.41% |
| 2026-06-11 | 1.26 | 1.825 | 1.26 | 1.7 | 748,618 | +5.59% |
| 2026-06-10 | 1.2 | 1.71 | 1.18 | 1.61 | 1,281,903 | +31.97% |
| 2026-06-09 | 1.12 | 1.26 | 1.12 | 1.22 | 47,256 | +0.00% |
| 2026-06-08 | 1.15 | 1.22 | 1.11 | 1.22 | 17,625 | +3.39% |
| 2026-06-05 | 1.15 | 1.18 | 1.113 | 1.18 | 8,535 | +0.00% |
| 2026-06-04 | 1.15 | 1.2 | 1.12 | 1.18 | 10,260 | +0.00% |
| 2026-06-03 | 1.156 | 1.18 | 1.15 | 1.18 | 5,121 | -1.67% |
| 2026-06-02 | 1.12 | 1.2 | 1.12 | 1.2 | 15,659 | +0.00% |
| 2026-06-01 | 1.14 | 1.2 | 1.12 | 1.2 | 53,327 | +0.00% |
| 2026-05-29 | 1.13 | 1.2 | 1.063 | 1.2 | 39,151 | +3.45% |
| 2026-05-28 | 1.1 | 1.16 | 1.07 | 1.16 | 55,484 | +2.65% |
| 2026-05-27 | 1.08 | 1.13 | 1.042 | 1.13 | 54,896 | +1.80% |
| 2026-05-26 | 1.01 | 1.18 | 1.01 | 1.11 | 232,662 | -0.89% |
| 2026-05-22 | 1.09 | 1.12 | 1.02 | 1.12 | 198,047 | -0.88% |
| 2026-05-21 | 1.13 | 1.15 | 1.05 | 1.13 | 574,821 | -1.74% |
| 2026-05-20 | 1.07 | 1.44 | 0.915 | 1.15 | 23,497,176 | +41.98% |
| 2026-05-19 | 0.92 | 0.9538 | 0.81 | 0.81 | 67,684 | -15.62% |
| 2026-05-15 | 0.9674 | 0.9899 | 0.96 | 0.96 | 1,138 | -0.01% |
| 2026-05-14 | 0.9801 | 0.9999 | 0.9601 | 0.9601 | 1,895 | -2.04% |
| 2026-05-13 | 0.9602 | 0.9801 | 0.9601 | 0.9801 | 4,316 | -1.99% |
| 2026-05-12 | 0.9801 | 1 | 0.9801 | 1 | 2,848 | +2.04% |
| 2026-05-11 | 0.9601 | 0.9999 | 0.9601 | 0.98 | 3,074 | +1.03% |