Australia markets closed

TDH Holdings, Inc. (PETZ)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.1234-0.0266 (-2.31%)
At close: 04:00PM EDT
1.0600 -0.06 (-5.64%)
After hours: 05:24PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.11001.13001.11001.12301.12301,200
23 Apr 20241.16701.17001.16701.17001.1700900
22 Apr 20241.12001.17001.09001.17001.170011,600
19 Apr 20241.13501.17001.10301.17001.17003,100
18 Apr 20241.16701.18001.13001.13001.13003,000
17 Apr 20241.20001.21001.12001.16001.160010,800
16 Apr 20241.20001.21001.17701.20001.20005,700
15 Apr 20241.23001.23001.17001.17001.17008,500
12 Apr 20241.22001.24001.20401.20401.20404,800
11 Apr 20241.17001.23001.17001.21001.210022,400
10 Apr 20241.24001.24001.19001.22001.22002,900
09 Apr 20241.22001.24001.19001.24001.24002,900
08 Apr 20241.20001.25001.18001.24001.240017,900
05 Apr 20241.25001.30001.17001.22001.220045,200
04 Apr 20241.19701.32001.17001.21001.210049,900
03 Apr 20241.11001.21001.11001.17001.17005,200
02 Apr 20241.15001.19001.06001.11101.11106,200
01 Apr 20241.10001.16001.01001.16001.160010,500
28 Mar 20241.16001.20001.15501.18001.18006,800
27 Mar 20241.21001.30001.17001.17001.170018,200
26 Mar 20241.24001.26901.20001.20001.200023,300
25 Mar 20241.29001.29001.17001.20001.20004,700
22 Mar 20241.16901.25001.16901.18001.18002,300
21 Mar 20241.25001.25001.20001.22001.22003,700
20 Mar 20241.23701.29001.20001.25001.250018,000
19 Mar 20241.16301.23501.16001.22001.22007,500
18 Mar 20241.26001.29501.11001.11001.110068,600
15 Mar 20241.24001.27001.19001.22101.221050,000
14 Mar 20241.21001.25001.15601.19001.190013,200
13 Mar 20241.19001.27001.17501.23001.230027,600
12 Mar 20241.12001.23001.11001.19001.190034,700
11 Mar 20241.10001.18001.10001.17001.170032,900
08 Mar 20241.09001.23101.09001.18001.1800107,700
07 Mar 20241.11001.20001.08001.11001.110019,800
06 Mar 20241.13001.19001.04001.14001.140045,100
05 Mar 20241.05901.14001.02001.05001.050028,900
04 Mar 20241.06001.12001.03001.07001.070018,100
01 Mar 20241.10001.21001.04201.10001.100040,400
29 Feb 20241.17001.22001.08001.08001.080040,300
28 Feb 20241.24201.34001.17001.17001.170095,600
27 Feb 20241.35001.39001.10001.22001.2200128,300
26 Feb 20241.39001.47001.32001.39001.390044,100
23 Feb 20241.40001.54001.33001.41001.4100258,300
22 Feb 20241.15001.58401.15001.51001.5100697,100
21 Feb 20241.19501.23001.16001.21001.21007,200
20 Feb 20241.28001.31801.16401.23001.230050,700
16 Feb 20241.25001.36001.16001.28001.280045,900
15 Feb 20241.17001.39001.14001.27901.2790132,900
14 Feb 20241.11001.15001.10001.15001.15005,600
13 Feb 20241.10001.15001.08601.15001.150026,500
12 Feb 20241.06001.14001.00001.11001.110075,400
09 Feb 20241.02301.05001.02001.05001.05001,900
08 Feb 20241.05201.06001.01001.06001.060010,800
07 Feb 20241.03001.07001.03001.04001.040011,400
06 Feb 20241.00001.07001.00001.03001.03006,200
05 Feb 20241.04001.05001.00001.00001.00005,400
02 Feb 20241.05101.05101.00001.00001.00002,200
01 Feb 20241.01601.03001.01001.01001.01001,200
31 Jan 20241.04501.09001.01001.01001.010010,200
30 Jan 20240.99001.02500.98001.01001.01006,000
29 Jan 20241.00001.08001.00001.01001.010023,100
26 Jan 20241.08001.09000.99501.02001.020014,400
25 Jan 20241.04501.07001.01001.03001.03006,300
24 Jan 20241.07001.12900.98001.07001.070018,300
23 Jan 20241.05001.05000.99101.02001.020010,400
22 Jan 20241.07701.08001.06001.07001.07006,200
19 Jan 20241.14001.14001.04001.05001.050011,700
18 Jan 20241.07001.14001.07001.10001.10004,200
17 Jan 20241.13001.13001.13001.13001.1300500
16 Jan 20241.11001.17501.11001.13201.132018,700
12 Jan 20241.15001.15501.11001.12501.12504,300
11 Jan 20241.12001.16001.10001.16001.16006,500
10 Jan 20241.13001.17501.12001.12001.12003,400
09 Jan 20241.12001.13001.12001.13001.13003,000
08 Jan 20241.11001.18001.11001.18001.18002,500
05 Jan 20241.21001.21001.10001.16001.16008,500
04 Jan 20241.14001.26001.08001.24501.245024,600
03 Jan 20241.25001.28001.14001.18001.180040,700
02 Jan 20241.16001.30001.12001.21001.2100138,300
29 Dec 20231.06001.24101.06001.15001.150067,600
28 Dec 20231.02001.10001.02001.06001.060013,700
27 Dec 20231.04001.10001.00001.04001.040059,600
26 Dec 20231.03001.10400.99001.04001.040016,400
22 Dec 20231.02001.12000.96001.07001.070037,600
21 Dec 20231.09001.11001.03001.10001.100013,600
20 Dec 20231.06001.15000.98001.03001.030010,200
19 Dec 20231.07301.22001.00001.12001.120041,900
18 Dec 20231.00001.21000.98901.10001.100088,300
15 Dec 20231.25001.30000.89000.94000.9400182,800
14 Dec 20231.22001.32001.21001.27001.27008,600
13 Dec 20231.29701.29701.22001.22001.220012,800
12 Dec 20231.22001.30001.22001.25001.25008,000
11 Dec 20231.23001.28001.21001.26001.260023,300
08 Dec 20231.29901.31001.29001.29001.29002,700
07 Dec 20231.29001.34001.25001.28001.28007,700
06 Dec 20231.28001.30001.21001.30001.300010,100
05 Dec 20231.30001.36001.30001.30001.30003,200
04 Dec 20231.32001.39001.32001.33001.33003,900
01 Dec 20231.35401.37001.28001.37001.37009,000
30 Nov 20231.38001.38001.32501.37801.37802,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...