PETZ

TDH Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
TDH Holdings Inc PETZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -5.49% 1.55 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.56 1.55 1.70 1.65 1.64
more quote information »

PETZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.581.941.421.62118,748-0.03-1.9%
1 Month1.201.941.151.5455,4270.3529.17%
3 Months1.271.941.051.4726,4090.2822.05%
6 Months1.053.150.8041.7571,5070.5047.62%
1 Year1.303.150.521.6547,7990.2519.23%
3 Years27.5530.390.442.71142,756-26.00-94.37%
5 Years6.7531.750.443.33143,415-5.20-77.04%

PETZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 1.56 -0.08 -4.88% 1.65 1.70 1.55 26,274
Oct 26 2020 1.64 -0.01 -0.61% 1.73 1.7801 1.51 53,035
Oct 23 2020 1.65 0.10 6.45% 1.62 1.94 1.55 435,484
Oct 22 2020 1.55 0.02 1.31% 1.61 1.66 1.4306 40,992
Oct 21 2020 1.53 0.09 6.25% 1.49 1.6164 1.46 35,103
Oct 20 2020 1.44 -0.10 -6.49% 1.58 1.58 1.42 29,125
Oct 19 2020 1.5399 0.09 6.2% 1.45 1.67 1.38 101,392
Oct 16 2020 1.45 -0.03 -1.69% 1.44 1.46 1.3701 10,945
Oct 15 2020 1.475 0.13 9.26% 1.41 1.58 1.29 101,892
Oct 14 2020 1.35 -0.05 -3.57% 1.36 1.50 1.35 13,427
Oct 13 2020 1.40 0.04 2.94% 1.39 1.65 1.3401 51,250
Oct 12 2020 1.36 -0.02 -1.45% 1.29 1.40 1.29 7,911
Oct 09 2020 1.38 0.04 2.99% 1.41 1.43 1.34 1,846
Oct 08 2020 1.34 -0.14 -9.46% 1.35 1.47 1.34 14,854
Oct 07 2020 1.48 0.23 18.4% 1.25 1.55 1.19 133,383
Oct 06 2020 1.25 0.02 1.54% 1.23 1.27 1.23 5,387
Oct 05 2020 1.231 -0.02 -1.52% 1.29 1.29 1.231 1,154
Oct 02 2020 1.25 -0.04 -3.1% 1.23 1.29 1.2025 1,364
Oct 01 2020 1.29 0.01 0.78% 1.25 1.3396 1.2295 14,937
Sep 30 2020 1.28 -0.17 -11.72% 1.36 1.3927 1.2601 41,397
Sep 29 2020 1.45 0.28 23.93% 1.20 1.48 1.15 67,420
Sep 28 2020 1.17 0.02 1.74% 1.14 1.17 1.09 4,527
See More Historical Prices »
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.

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

P: V: D:20201028 06:31:52