TDH Holdings Inc (PETZ) Historical Stock Data
1.02 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETZ is down -0.99% a day on average. There have been 11 days where TDH Holdings Inc closed green and 19 days where PETZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 1.04 | 1.02 | ↓$0.02 (-1.84%) | 1.01 | 1.04 | 8.85K |
| 2025-12-12 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 0.99 | 1.04 | 7.12K |
| 2025-12-11 | 1.04 | 0.98 | ↓$0.06 (-5.77%) | 0.98 | 1.04 | 27.98K |
| 2025-12-10 | 1.01 | 1.01 | ↑$0.00 (0.42%) | 1.00 | 1.06 | 10.47K |
| 2025-12-09 | 1.03 | 1.00 | ↓$0.03 (-2.82%) | 1.00 | 1.03 | 2.39K |
| 2025-12-08 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.02 | 1.05 | 6.89K |
| 2025-12-05 | 1.01 | 1.04 | ↑$0.03 (3.42%) | 1.01 | 1.06 | 7.58K |
| 2025-12-04 | 1.02 | 1.04 | ↑$0.02 (1.49%) | 1.00 | 1.06 | 15.99K |
| 2025-12-03 | 1.06 | 1.03 | ↓$0.03 (-2.83%) | 1.03 | 1.08 | 12.12K |
| 2025-12-02 | 1.01 | 1.06 | ↑$0.05 (4.69%) | 1.01 | 1.06 | 9.45K |
| 2025-12-01 | 1.02 | 1.03 | ↑$0.01 (0.97%) | 1.02 | 1.03 | 743 |
| 2025-11-28 | 1.00 | 0.99 | ↓$0.00 (-0.48%) | 0.99 | 1.00 | 8.28K |
| 2025-11-26 | 0.96 | 1.00 | ↑$0.04 (3.80%) | 0.96 | 1.00 | 5.36K |
| 2025-11-25 | 0.97 | 0.96 | ↓$0.01 (-1.02%) | 0.95 | 0.97 | 4.20K |
| 2025-11-24 | 0.97 | 0.95 | ↓$0.01 (-1.18%) | 0.95 | 0.97 | 6.37K |
| 2025-11-21 | 1.04 | 0.97 | ↓$0.07 (-7.06%) | 0.97 | 1.04 | 7.98K |
| 2025-11-20 | 1.02 | 0.98 | ↓$0.04 (-3.92%) | 0.98 | 1.02 | 11.83K |
| 2025-11-19 | 1.04 | 1.00 | ↓$0.04 (-3.84%) | 1.00 | 1.04 | 9.74K |
| 2025-11-18 | 1.04 | 1.00 | ↓$0.04 (-3.85%) | 1.00 | 1.06 | 7.67K |
| 2025-11-17 | 1.04 | 1.01 | ↓$0.03 (-2.88%) | 1.01 | 1.04 | 8.29K |
| 2025-11-14 | 1.01 | 1.02 | ↑$0.01 (0.97%) | 1.00 | 1.06 | 7.51K |
| 2025-11-13 | 1.01 | 1.04 | ↑$0.02 (2.38%) | 1.01 | 1.04 | 1.82K |
| 2025-11-12 | 1.06 | 1.01 | ↓$0.05 (-4.72%) | 1.01 | 1.06 | 12.51K |
| 2025-11-11 | 1.05 | 1.03 | ↓$0.02 (-1.90%) | 1.03 | 1.06 | 2.33K |
| 2025-11-10 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.03 | 1.07 | 3.99K |
| 2025-11-07 | 1.04 | 1.03 | ↓$0.01 (-1.15%) | 1.03 | 1.05 | 12.39K |
| 2025-11-06 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.04 | 1.09 | 4.61K |
| 2025-11-05 | 1.07 | 1.05 | ↓$0.02 (-1.53%) | 1.04 | 1.11 | 13.95K |
| 2025-11-04 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.04 | 1.07 | 5.33K |
| 2025-11-03 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.04 | 1.07 | 5.35K |
Create an account or log in to view more rows.
$PETZ bounce back baby
$PETZ not yet time to short
$PETZ hang tight
ignore fud and buy dips if you can
everyone be okay????
$PETZ Shorts talk the talk but cant walk the walk
$PETZ check out the one month chart.
Perfect bull flag.
$PETZ Beautiful!! 😀
$PETZ the best advice has been no stop losses. Would have cost a fortune!!!
$PETZ here to raid
$PETZ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$PETZ overvalued