Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

TDH Holdings, Inc. (PETZ)

Compare
1.0300
+0.0300
+(3.00%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.99001.05700.99001.03001.03002,700
Apr 16, 20251.01001.06001.00001.01501.01504,100
Apr 15, 20251.07001.07001.01101.01101.01101,900
Apr 14, 20251.08501.08501.01001.01001.01003,000
Apr 11, 20251.00001.11001.00001.00001.00002,700
Apr 10, 20251.04301.04301.04301.04301.0430700
Apr 9, 20251.06001.07501.02001.07501.07504,100
Apr 8, 20251.12901.15001.05001.05001.050020,500
Apr 7, 20250.99001.12900.99001.06001.060024,700
Apr 4, 20251.12001.15501.01001.06001.060030,700
Apr 3, 20251.18001.18001.12001.13001.13006,300
Apr 2, 20251.20001.20001.11001.11001.11001,700
Apr 1, 20251.15001.19101.10001.10001.10009,100
Mar 31, 20251.15001.20001.15001.15001.15003,100
Mar 28, 20251.22101.23001.15001.17001.170013,400
Mar 27, 20251.24001.25401.21001.23501.23509,400
Mar 26, 20251.23001.32001.23001.27501.27502,900
Mar 25, 20251.20001.32001.20001.30001.30007,800
Mar 24, 20251.18001.35001.18001.30001.300022,500
Mar 21, 20251.35001.35001.25001.33001.33008,400
Mar 20, 20251.36001.36001.36001.36001.3600700
Mar 19, 20251.39001.39001.32501.38001.38002,400
Mar 18, 20251.35501.39001.35501.39001.3900900
Mar 17, 20251.29001.38001.29001.37001.37002,500
Mar 14, 20251.29001.41001.22301.37001.370026,300
Mar 13, 20251.25001.29001.21701.28001.280010,900
Mar 12, 20251.18001.26001.18001.26001.26002,200
Mar 11, 20251.17001.26401.17001.25001.250032,800
Mar 10, 20251.20001.29001.17101.22001.220010,000
Mar 7, 20251.29001.29001.20301.20301.20303,300
Mar 6, 20251.22801.25001.18001.22501.22502,800
Mar 5, 20251.28901.28901.22001.22001.22002,400
Mar 4, 20251.22701.25501.22301.23001.23006,300
Mar 3, 20251.18001.30001.18001.26001.26004,800
Feb 28, 20251.22001.31001.22001.24001.24009,800
Feb 27, 20251.25001.30001.19001.30001.300013,800
Feb 26, 20251.40001.40001.24001.34001.340025,700
Feb 25, 20251.23001.36001.20001.32001.3200102,900
Feb 24, 20251.14001.23901.14001.17001.17007,600
Feb 21, 20251.19001.23301.15001.15001.150013,600
Feb 20, 20251.19001.19001.17001.17801.17807,900
Feb 19, 20251.16001.21501.16001.21501.2150900
Feb 18, 20251.14001.23201.14001.22001.22005,200
Feb 14, 20251.14001.22001.14001.19501.19504,400
Feb 13, 20251.19001.21001.19001.21001.21001,000
Feb 12, 20251.19001.19001.19001.19001.19001,700
Feb 11, 20251.20001.20001.18001.18001.18002,600
Feb 10, 20251.13001.22901.13001.16001.16003,900
Feb 7, 20251.20001.23001.15001.15001.15004,700
Feb 6, 20251.16001.23901.16001.21001.21009,600
Feb 5, 20251.18801.18801.14601.15501.15502,000
Feb 4, 20251.17501.25001.14001.19001.19005,500
Feb 3, 20251.16001.20001.16001.20001.20004,500
Jan 31, 20251.24101.24101.13101.19001.19006,100
Jan 30, 20251.21001.21001.18001.18001.18005,700
Jan 29, 20251.16001.28001.16001.27001.270010,700
Jan 28, 20251.18001.18001.18001.18001.18001,300
Jan 27, 20251.16001.17001.14601.17001.17007,600
Jan 24, 20251.18001.18001.18001.18001.18001,000
Jan 23, 20251.20001.20001.16001.18001.18005,600
Jan 22, 20251.17001.21001.16001.21001.21004,000
Jan 21, 20251.13001.27001.13001.25001.250039,300
Jan 17, 20251.16001.20401.16001.16001.16005,300
Jan 16, 20251.14001.17001.14001.17001.17003,800
Jan 15, 20251.19001.19501.14001.15001.150016,500
Jan 14, 20251.19001.24001.18001.18001.1800900
Jan 13, 20251.22501.23201.18001.23201.23202,000
Jan 10, 20251.24001.25001.18701.24001.24007,300
Jan 8, 20251.18001.20001.18001.18201.18204,800
Jan 7, 20251.24501.24501.19301.21001.21002,700
Jan 6, 20251.17001.28001.17001.20001.200018,400
Jan 3, 20251.24001.31001.15001.23001.230035,800
Jan 2, 20251.24001.29601.22001.24101.24106,000
Dec 31, 20241.41001.41001.24001.25001.250037,700
Dec 30, 20241.12001.47001.12001.45001.4500140,400
Dec 27, 20241.16101.20001.14001.20001.20008,100
Dec 26, 20241.20001.22001.15001.20001.200015,500
Dec 24, 20241.14201.20001.14001.15001.15006,300
Dec 23, 20241.14001.14001.11301.12001.12003,300
Dec 20, 20241.16101.16101.11001.12201.12207,200
Dec 19, 20241.11101.14001.11101.14001.14003,300
Dec 18, 20241.11001.19001.11001.15001.15009,200
Dec 17, 20241.20001.26001.10001.13001.1300111,000
Dec 16, 20241.15001.19001.12001.19001.19005,800
Dec 13, 20241.13101.13101.13001.13001.13003,000
Dec 12, 20241.20001.20001.11901.11901.11901,000
Dec 11, 20241.20001.20001.15001.15001.15002,500
Dec 10, 20241.16001.20001.10001.19501.195016,700
Dec 9, 20241.13001.19001.13001.17001.17007,200
Dec 6, 20241.17001.23401.17001.19001.19003,400
Dec 5, 20241.19201.19201.12001.17001.170026,000
Dec 4, 20241.18201.21501.17001.18001.180014,700
Dec 3, 20241.16001.22001.15001.19001.19008,100
Dec 2, 20241.23801.23801.18001.19101.191020,100
Nov 29, 20241.19001.23701.19001.23001.23003,500
Nov 27, 20241.21001.23501.18001.18001.18007,900
Nov 26, 20241.20001.21001.15001.15001.15004,100
Nov 25, 20241.15001.19501.15001.19001.190014,000
Nov 22, 20241.19001.22701.16001.16001.160037,900
Nov 21, 20241.19001.24001.19001.20001.200012,900
Nov 20, 20241.21001.24001.20001.23001.23007,300
Nov 19, 20241.22001.23001.19001.21001.21009,600
Nov 18, 20241.20001.20001.19001.20001.200021,900
Nov 15, 20241.20001.20201.19001.20001.20009,800
Nov 14, 20241.20401.25001.20001.21001.210023,400
Nov 13, 20241.23001.26001.20001.24001.240016,200
Nov 12, 20241.26001.29801.25001.26001.260014,300
Nov 11, 20241.25201.28501.25001.27001.270015,300
Nov 8, 20241.27001.33001.25501.27001.270029,200
Nov 7, 20241.27001.37101.27001.30501.305026,200
Nov 6, 20241.27201.30001.27001.28001.280012,700
Nov 5, 20241.28001.33001.28001.29001.290013,500
Nov 4, 20241.29501.33001.26001.30001.30008,100
Nov 1, 20241.25001.33001.25001.33001.33008,500
Oct 31, 20241.25001.31001.25001.28001.28005,600
Oct 30, 20241.28001.33001.27501.28101.281010,100
Oct 29, 20241.26501.40001.25001.29501.295023,400
Oct 28, 20241.25401.30001.25001.28001.280011,800
Oct 25, 20241.25001.31001.25001.25001.250024,500
Oct 24, 20241.29001.30001.25001.28001.280025,500
Oct 23, 20241.28001.30001.25001.29001.290033,500
Oct 22, 20241.24001.33001.24001.30001.300038,100
Oct 21, 20241.26001.27501.23001.24001.240043,600
Oct 18, 20241.25001.27001.23001.25001.250027,000
Oct 17, 20241.28001.32001.22001.24001.240027,800
Oct 16, 20241.23001.45001.20101.30001.300087,100
Oct 15, 20241.32001.34001.21001.21601.216086,400
Oct 14, 20241.23001.35801.23001.31401.314059,600
Oct 11, 20241.33001.34001.23001.25001.2500250,300
Oct 10, 20241.43001.52001.36001.39001.390086,900
Oct 9, 20241.48001.55001.43001.46001.4600254,200
Oct 8, 20241.34001.61001.33001.57001.5700767,900
Oct 7, 20241.66001.74001.33001.43001.430013,665,000
Oct 4, 20241.17001.40001.17001.35901.35902,044,000
Oct 3, 20241.21001.24301.20001.23001.230011,200
Oct 2, 20241.17101.21001.15001.20001.200019,100
Oct 1, 20241.20001.21001.15001.16001.160015,100
Sep 30, 20241.20001.30001.15001.19001.190039,300
Sep 27, 20241.17001.20001.17001.20001.20004,400
Sep 26, 20241.19601.20001.15001.20001.200016,500
Sep 25, 20241.13001.16001.10801.15001.15005,400
Sep 24, 20241.16601.16701.13001.16001.16006,900
Sep 23, 20241.15601.15701.14001.14001.14002,300
Sep 20, 20241.14201.14201.14001.14001.14002,100
Sep 19, 20241.18001.18001.13001.13001.13002,300
Sep 18, 20241.17501.17501.13001.13001.13002,100
Sep 17, 20241.15001.15301.15001.15301.15301,100
Sep 16, 20241.15001.16001.15001.15001.15002,400
Sep 13, 20241.15001.20001.15001.16001.16003,100
Sep 12, 20241.18601.20901.15001.20001.20003,100
Sep 11, 20241.10001.19001.10001.16001.16005,900
Sep 10, 20241.19001.19001.14001.14001.14004,200
Sep 9, 20241.22001.29001.17501.18901.18905,700
Sep 6, 20241.15001.21501.14001.17001.170017,500
Sep 5, 20241.16001.18001.14001.15001.15004,600
Sep 4, 20241.21301.21301.17001.17001.17003,000
Sep 3, 20241.20501.22001.20501.22001.22001,400
Aug 30, 20241.28001.28001.20001.23001.230012,000
Aug 29, 20241.20001.20001.20001.20001.2000-
Aug 28, 20241.17101.20001.13001.20001.200015,000
Aug 27, 20241.21001.22401.14001.18001.18005,700
Aug 26, 20241.21001.27001.21001.23001.23005,300
Aug 23, 20241.25501.27001.20001.27001.27003,100
Aug 22, 20241.27001.28001.20001.20001.20002,400
Aug 21, 20241.27101.27101.21001.22001.22002,600
Aug 20, 20241.30001.32501.23001.23001.230046,600
Aug 19, 20241.27001.35001.24001.30001.300040,000
Aug 16, 20241.25001.28601.24001.25001.250012,700
Aug 15, 20241.28001.28001.22001.22001.22006,400
Aug 14, 20241.12501.29001.12001.25001.250075,800
Aug 13, 20241.11001.17201.11001.13001.13009,000
Aug 12, 20241.20001.20001.15001.16001.16002,700
Aug 9, 20241.08101.18001.08101.16001.160013,600
Aug 8, 20241.13501.15001.04001.12001.120046,000
Aug 7, 20241.13001.17001.10001.11001.110018,900
Aug 6, 20241.16001.24001.11001.15501.155021,100
Aug 5, 20241.10001.16001.10001.13001.13009,300
Aug 2, 20241.27001.27001.14001.16001.160082,700
Aug 1, 20241.27001.33001.25001.27501.275013,100
Jul 31, 20241.30001.33501.25001.27001.270013,300
Jul 30, 20241.24201.34001.24201.28001.280013,700
Jul 29, 20241.28001.36001.27001.31001.31003,700
Jul 26, 20241.30001.35501.29001.32001.32006,300
Jul 25, 20241.25201.29001.25001.28901.289011,700
Jul 24, 20241.25001.28001.20001.25001.250024,400
Jul 23, 20241.30501.32001.18001.22001.220046,300
Jul 22, 20241.36001.36001.26501.32001.320020,600
Jul 19, 20241.36001.44001.32501.33001.33009,100
Jul 18, 20241.29001.48001.27001.38301.3830113,400
Jul 17, 20241.27001.33001.27001.28001.280042,800
Jul 16, 20241.37001.40001.22001.31001.310080,100
Jul 15, 20241.41001.52001.28001.39001.3900344,500
Jul 12, 20241.39001.73001.35001.66001.66001,040,600
Jul 11, 20241.49001.49001.37501.42001.420058,100
Jul 10, 20241.29001.55001.29001.46001.4600304,100
Jul 9, 20241.25001.28801.21001.28001.280018,100
Jul 8, 20241.26001.27001.20501.24001.24008,800
Jul 5, 20241.25001.29001.22001.25001.25007,200
Jul 3, 20241.23001.34001.20001.27001.270012,300
Jul 2, 20241.28001.29001.18001.21001.210032,300
Jul 1, 20241.31801.51001.25601.32001.3200154,500
Jun 28, 20241.19001.34001.16001.27001.2700119,100
Jun 27, 20241.27201.74001.16001.23001.2300678,800
Jun 26, 20241.24201.30001.24001.27001.27009,200
Jun 25, 20241.18001.25001.16001.24001.240015,100
Jun 24, 20241.20001.20001.20001.20001.20001,000
Jun 21, 20241.20001.21001.18001.18101.18103,300
Jun 20, 20241.17001.26001.17001.20001.20004,800
Jun 18, 20241.23001.23001.20001.23001.23002,900
Jun 17, 20241.25001.28001.17001.23001.230020,800
Jun 14, 20241.19501.25001.17001.20001.200033,700
Jun 13, 20241.20001.21001.16001.17001.17009,600
Jun 12, 20241.22001.25001.16001.20001.200026,500
Jun 11, 20241.21601.21601.16001.16001.16006,900
Jun 10, 20241.21001.21001.15001.17501.175011,200
Jun 7, 20241.19001.21001.19001.21001.21009,400
Jun 6, 20241.20001.26701.13001.26701.267035,700
Jun 5, 20241.25001.26501.20001.24001.240017,800
Jun 4, 20241.30001.32201.24001.26001.260031,100
Jun 3, 20241.13501.39001.12601.36001.3600274,500
May 31, 20241.10001.18001.10001.14001.140010,100
May 30, 20241.12001.18001.10001.14001.14007,000
May 29, 20241.18001.23001.12201.14501.145015,800
May 28, 20241.20001.20001.11101.18001.18004,700
May 24, 20241.18001.21001.18001.18001.180016,200
May 23, 20241.19001.27001.18001.18001.180025,400
May 22, 20241.21001.29501.20001.20001.200038,100
May 21, 20241.15001.38001.15001.25701.2570241,100
May 20, 20241.10001.25001.09001.20001.200079,300
May 17, 20241.15501.18201.10001.18001.180013,400
May 16, 20241.14001.20001.12001.17001.170028,800
May 15, 20241.14001.15001.05001.13001.13007,900
May 14, 20241.15001.15001.10001.13001.130013,300
May 13, 20241.09001.15001.09001.11001.110018,000
May 10, 20241.12901.13001.09001.09201.09205,800
May 9, 20241.11301.15001.09001.15001.15009,000
May 8, 20241.16001.16001.06001.15001.15007,100
May 7, 20241.09001.10001.06301.09001.09005,000
May 6, 20241.09001.12001.06001.08001.08007,600
May 3, 20241.09001.14001.06001.08001.080019,900
May 2, 20241.09501.10001.09501.09901.09901,600
May 1, 20241.05001.15001.04001.14001.140012,100
Apr 30, 20241.15001.24001.03001.11701.117028,000
Apr 29, 20241.12001.17001.12001.15401.15402,600
Apr 26, 20241.18001.21001.11801.17001.17003,700
Apr 25, 20241.12201.16001.11101.16001.1600700
Apr 24, 20241.11001.13001.11001.12301.12301,200
Apr 23, 20241.16701.17001.16701.17001.1700900
Apr 22, 20241.12001.17001.09001.17001.170011,600
Apr 19, 20241.13501.17001.10301.17001.17003,100
Apr 18, 20241.16701.18001.13001.13001.13003,000

Related Tickers

533.SI ABR Holdings Limited
0.3900
0.00%
 
ELROF Elior Group SA
3.0100
0.00%
 
DRX.SI ST Group Food Industries Holdings Limited
0.1450
+4.32%
 
MARZF Marston's PLC
0.4516
0.00%
 
SCUPF Aegis Brands Inc.
0.2800
0.00%
 
GCFB Granite City Food & Brewery, Ltd.
0.0002
0.00%
 
5OI.SI Japan Foods Holding Ltd.
0.2750
+1.85%
 
ALSSF Alsea, S.A.B. de C.V.
2.0150
0.00%
 
BPZZF Boston Pizza Royalties Income Fund
12.71
+2.42%
 
ZAMP3.SA Zamp S.A.
3.0300
0.00%