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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 1.42 1.3089 1.49 1.49 1.42 12:50:08
more quote information »

PETZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.571.251.3919,9730.1713.6%
1 Month1.511.701.251.4527,067-0.09-5.96%
3 Months0.993.150.8041.81130,8590.4343.43%
6 Months1.283.150.521.7069,4810.1410.94%
1 Year1.573.150.521.6756,509-0.15-9.55%
3 Years6.7531.750.443.36152,895-5.33-78.96%
5 Years6.7531.750.443.36152,895-5.33-78.96%

PETZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 1.47 0.14 10.53% 1.31 1.57 1.31 46,361
Aug 04 2020 1.33 -0.01 -0.75% 1.27 1.35 1.27 3,869
Aug 03 2020 1.34 0.04 3.08% 1.34 1.37 1.26 19,211
Jul 31 2020 1.30 0.01 0.78% 1.29 1.36 1.2766 14,904
Jul 30 2020 1.29 -0.01 -0.77% 1.25 1.38 1.25 15,521
Jul 29 2020 1.30 -0.07 -5.11% 1.37 1.37 1.30 5,963
Jul 28 2020 1.37 0.00 0.31% 1.30 1.38 1.2901 7,853
Jul 27 2020 1.3657 0.06 4.25% 1.30 1.39 1.25 23,046
Jul 24 2020 1.31 -0.07 -5.07% 1.45 1.45 1.30 11,487
Jul 23 2020 1.38 -0.03 -2.13% 1.34 1.4699 1.312 22,926
Jul 22 2020 1.41 -0.01 -0.7% 1.40 1.4702 1.33 19,120
Jul 21 2020 1.42 -0.09 -5.96% 1.54 1.55 1.39 52,075
Jul 20 2020 1.51 -0.12 -7.36% 1.58 1.58 1.4401 10,936
Jul 17 2020 1.63 0.14 9.4% 1.51 1.69 1.51 27,409
Jul 16 2020 1.49 -0.21 -12.11% 1.61 1.70 1.39 43,750
Jul 15 2020 1.6953 0.38 28.43% 1.34 1.70 1.30 106,293
Jul 14 2020 1.32 0.06 4.76% 1.26 1.38 1.25 20,830
Jul 13 2020 1.26 -0.10 -7.35% 1.42 1.42 1.26 35,988
Jul 10 2020 1.36 0.01 0.74% 1.36 1.46 1.32 36,916
Jul 09 2020 1.35 -0.10 -6.9% 1.51 1.51 1.35 7,956
Jul 08 2020 1.45 -0.03 -2.03% 1.65 1.65 1.41 42,999
Jul 07 2020 1.48 -0.05 -3.14% 1.52 1.57 1.46 10,498
Jul 06 2020 1.5279 0.04 2.54% 1.58 1.58 1.45 23,865
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:20200806 17:05:31