TDH Holdings Inc (PETZ) Historical Stock Data
1.08 ↓0.02 (-1.68%)
As of May 3, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, PETZ is up 0.30% a day on average. There have been 17 days where TDH Holdings Inc closed green and 13 days where PETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.06 | 1.14 | 19.86K |
| 2024-05-02 | 1.10 | 1.10 | ↑$0.00 (0.32%) | 1.10 | 1.10 | 1.60K |
| 2024-05-01 | 1.05 | 1.14 | ↑$0.09 (8.57%) | 1.04 | 1.15 | 12.11K |
| 2024-04-30 | 1.15 | 1.12 | ↓$0.03 (-2.88%) | 1.03 | 1.24 | 28.05K |
| 2024-04-29 | 1.12 | 1.15 | ↑$0.03 (2.99%) | 1.12 | 1.17 | 2.56K |
| 2024-04-26 | 1.18 | 1.17 | ↓$0.01 (-0.85%) | 1.12 | 1.21 | 3.71K |
| 2024-04-25 | 1.12 | 1.16 | ↑$0.04 (3.38%) | 1.11 | 1.16 | 673 |
| 2024-04-24 | 1.11 | 1.12 | ↑$0.01 (1.21%) | 1.11 | 1.13 | 1.21K |
| 2024-04-23 | 1.17 | 1.17 | ↑$0.00 (0.30%) | 1.17 | 1.17 | 853 |
| 2024-04-22 | 1.12 | 1.17 | ↑$0.05 (4.46%) | 1.09 | 1.17 | 11.64K |
| 2024-04-19 | 1.14 | 1.17 | ↑$0.03 (3.08%) | 1.10 | 1.17 | 3.08K |
| 2024-04-18 | 1.17 | 1.13 | ↓$0.04 (-3.14%) | 1.13 | 1.18 | 2.96K |
| 2024-04-17 | 1.20 | 1.16 | ↓$0.04 (-3.33%) | 1.12 | 1.21 | 10.81K |
| 2024-04-16 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.18 | 1.21 | 5.69K |
| 2024-04-15 | 1.23 | 1.17 | ↓$0.06 (-4.87%) | 1.17 | 1.23 | 8.51K |
| 2024-04-12 | 1.22 | 1.20 | ↓$0.02 (-1.30%) | 1.20 | 1.24 | 4.80K |
| 2024-04-11 | 1.17 | 1.21 | ↑$0.04 (3.42%) | 1.17 | 1.23 | 22.37K |
| 2024-04-10 | 1.24 | 1.22 | ↓$0.02 (-1.61%) | 1.19 | 1.24 | 2.94K |
| 2024-04-09 | 1.22 | 1.24 | ↑$0.02 (1.64%) | 1.19 | 1.24 | 2.95K |
| 2024-04-08 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.18 | 1.25 | 17.91K |
| 2024-04-05 | 1.25 | 1.22 | ↓$0.03 (-2.40%) | 1.17 | 1.30 | 45.42K |
| 2024-04-04 | 1.20 | 1.21 | ↑$0.01 (1.13%) | 1.17 | 1.32 | 49.88K |
| 2024-04-03 | 1.11 | 1.17 | ↑$0.06 (5.41%) | 1.11 | 1.21 | 5.18K |
| 2024-04-02 | 1.15 | 1.11 | ↓$0.04 (-3.41%) | 1.06 | 1.19 | 6.20K |
| 2024-04-01 | 1.10 | 1.16 | ↑$0.06 (5.45%) | 1.01 | 1.16 | 10.49K |
| 2024-03-28 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.16 | 1.20 | 4.80K |
| 2024-03-27 | 1.21 | 1.17 | ↓$0.04 (-3.31%) | 1.17 | 1.30 | 18.23K |
| 2024-03-26 | 1.24 | 1.20 | ↓$0.04 (-3.22%) | 1.20 | 1.27 | 23.29K |
| 2024-03-25 | 1.29 | 1.20 | ↓$0.09 (-6.98%) | 1.17 | 1.29 | 4.69K |
| 2024-03-22 | 1.17 | 1.18 | ↑$0.01 (0.92%) | 1.17 | 1.25 | 2.28K |
Create an account or log in to view more rows.
$PETZ Bullish AF ??
$PETZ just bought a half position.
$PETZ get ready bears and bulls
$PETZ I warned you all fairly you morons.
$PETZ 50% chance this will go up or down. I am a professional guys.
$PETZ MACD turned bullish
$PETZ make it rain
let’s see some green
$PETZ what caused the sell off in an otherwise good tech market today?
$PETZ I’ll be buying more if this dips!
$PETZ LETS GOOOOOOOO!!!!!!!