PETZ

TDH Historical Data

Company Name Stock Ticker Symbol Market Type
TDH Holdings Inc PETZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.069 -2.24% 3.01 06:30:51
Open Price Low Price High Price Close Price Prev Close
3.079
more quote information »

PETZ Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.503.972.402.981,723,1630.5120.4%
1 Month2.473.971.9022.621,387,5890.5421.86%
3 Months0.17923.970.141.635,183,7732.831,579.69%
6 Months0.443.970.140.87736275,916,9572.57584.09%
1 Year2.199.400.141.577,152,3850.8237.44%
3 Years1.3014.520.141.672,519,3761.71131.54%
5 Years6.7531.750.141.771,625,522-3.74-55.41%

PETZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 3.079 0.00 -0.03% 3.16 3.97 2.87 4,169,045
Aug 15 2022 3.08 0.16 5.48% 2.90 3.14 2.8316 674,563
Aug 12 2022 2.92 -0.04 -1.35% 2.78 3.17 2.63 1,412,154
Aug 11 2022 2.96 0.54 22.31% 2.43 2.98 2.43 1,684,848
Aug 10 2022 2.42 -0.16 -6.2% 2.50 2.65 2.40 675,203
Aug 09 2022 2.58 0.11 4.45% 2.39 2.60 2.21 1,171,021
Aug 08 2022 2.47 0.02 0.82% 2.56 3.64 2.38 6,759,013
Aug 05 2022 2.45 0.03 1.24% 2.36 2.53 2.21 684,484
Aug 04 2022 2.42 0.05 2.11% 2.36 2.49 2.28 552,483
Aug 03 2022 2.37 -0.25 -9.54% 2.58 2.59 2.2214 1,386,767
Aug 02 2022 2.62 0.66 33.67% 1.96 3.13 1.93 4,515,240
Aug 01 2022 1.96 -0.13 -6.22% 2.00 2.12 1.96 223,512
Jul 29 2022 2.09 0.10 5.03% 2.03 2.12 1.9646 145,751
Jul 28 2022 1.99 -0.10 -4.78% 2.00 2.0735 1.93 277,692
Jul 27 2022 2.09 0.09 4.5% 1.95 2.14 1.902 185,523
Jul 26 2022 2.00 -0.12 -5.66% 2.08 2.12 1.98 420,596
Jul 25 2022 2.12 -0.07 -3.2% 2.19 2.19 2.07 262,581
Jul 22 2022 2.19 -0.23 -9.5% 2.42 2.53 2.16 982,352
Jul 21 2022 2.42 -0.06 -2.47% 2.49 2.63 2.37 689,139
Jul 20 2022 2.4812 0.01 0.45% 2.47 2.6643 2.40 879,820
Jul 19 2022 2.47 0.02 0.82% 2.45 2.51 2.34 328,839
Jul 18 2022 2.45 -0.38 -13.43% 2.76 2.79 2.33 1,001,967
See More Historical Prices ยป
Your Recent History
NASDAQ
PETZ
TDH
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220817 10:48:23