U.S. Markets open in 9 hrs 9 mins

TDH Holdings, Inc. (PETZ)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.3100+0.0100 (+0.77%)
At close: 3:59PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 2020------
Aug 03, 20201.30001.37001.26001.31001.310019,200
Jul 31, 20201.29001.36001.27701.30001.300014,900
Jul 30, 20201.27001.38001.26001.29001.290015,500
Jul 29, 20201.37001.37001.30001.30001.30006,000
Jul 28, 20201.30001.38001.29001.37001.37007,900
Jul 27, 20201.30001.39001.25001.36601.366023,000
Jul 24, 20201.42701.42701.30001.31001.310011,700
Jul 23, 20201.46001.47001.31201.38001.380022,900
Jul 22, 20201.40001.47001.33001.41001.410019,100
Jul 21, 20201.54001.55001.39001.42001.420052,100
Jul 20, 20201.58001.58001.44001.48001.480010,900
Jul 17, 20201.51001.69001.51001.60001.600027,400
Jul 16, 20201.61001.62901.39001.47001.470043,800
Jul 15, 20201.30001.73001.30001.73001.7300106,400
Jul 14, 20201.33001.38001.29001.35001.350020,800
Jul 13, 20201.42001.42001.26001.26001.260036,000
Jul 10, 20201.45301.46001.32001.36001.360036,900
Jul 09, 20201.49001.49701.35001.35001.35008,200
Jul 08, 20201.65001.65001.41001.45001.450043,000
Jul 07, 20201.49001.57001.46001.55001.550010,500
Jul 06, 20201.58001.58001.45001.52801.528023,900
Jul 02, 20201.59001.68001.49001.49001.490018,400
Jul 01, 20201.72001.72001.57001.59001.590017,700
Jun 30, 20201.78001.78001.63001.63001.630018,400
Jun 29, 20201.69001.72001.54001.61001.610040,200
Jun 26, 20201.78001.78001.62001.71001.710035,800
Jun 25, 20201.61001.84001.61001.79001.790030,500
Jun 24, 20201.72001.96001.60001.60001.600086,400
Jun 23, 20201.85001.88001.70001.72001.720072,300
Jun 22, 20201.67001.93001.59001.88001.8800162,500
Jun 19, 20201.86001.87301.65001.69001.6900167,400
Jun 18, 20201.76002.81001.58001.89001.89002,389,400
Jun 17, 20201.35001.80201.25001.50001.5000266,300
Jun 16, 20201.30001.31001.21001.28401.284077,600
Jun 15, 20201.26001.31001.20001.25001.250049,100
Jun 12, 20201.75001.76001.21001.29001.2900159,100
Jun 11, 20201.42002.04001.32001.65001.6500347,100
Jun 10, 20201.13002.61001.10002.10002.10002,723,500
Jun 09, 20200.97901.16000.95501.08401.084069,600
Jun 08, 20200.97700.98000.93000.94500.94509,300
Jun 05, 20200.97700.98000.93000.93000.930017,100
Jun 04, 20200.93100.97700.93000.93000.93002,100
Jun 03, 20200.92001.02000.92000.95000.95003,600
Jun 02, 20200.99800.99800.93000.93000.93001,500
Jun 01, 20200.94001.03000.94000.95000.950010,900
May 29, 20201.02001.02000.94200.98900.98902,200
May 28, 20201.03001.03000.94301.03001.030015,500
May 27, 20201.03001.03000.92001.03001.03002,100
May 26, 20200.88701.03000.88701.03001.0300126,500
May 22, 20200.90500.96000.82000.86000.860019,000
May 21, 20200.92000.94000.86200.90500.90509,500
May 20, 20200.98001.25000.89700.99000.9900149,100
May 19, 20200.90000.94500.90000.90000.90003,700
May 18, 20200.80400.85000.80400.85000.85003,200
May 15, 20200.85100.98800.85000.85000.85007,600
May 14, 20200.93500.94400.85000.90000.900020,400
May 13, 20200.97001.00000.94001.00001.00002,800
May 12, 20200.97200.98000.92000.97000.97005,200
May 11, 20200.96700.98000.91100.93100.931010,300
May 08, 20200.98000.98000.91100.91600.91601,900
May 07, 20200.95500.95500.95500.95500.95502,800
May 06, 20200.96500.96500.91100.92500.92504,500
May 05, 20200.91500.95900.91100.92000.92004,000
May 04, 20200.97000.97800.95000.97700.97706,100
May 01, 20201.00001.00000.91100.91100.9110400
Apr 30, 20201.02001.02000.90000.91000.910016,500
Apr 29, 20201.00001.01000.96000.96000.9600900
Apr 28, 20201.02001.03800.92400.95700.957018,900
Apr 27, 20201.05001.05000.98001.01201.012013,000
Apr 24, 20200.98501.02000.98501.02001.02002,100
Apr 23, 20200.98301.02000.96001.01501.015011,500
Apr 22, 20201.07001.12001.00001.00001.00003,500
Apr 21, 20200.94501.10000.91601.00401.00407,900
Apr 20, 20201.14001.14000.90000.90000.90006,000
Apr 17, 20201.17001.18000.89301.07501.075014,300
Apr 16, 20200.86001.18200.86001.05001.050010,900
Apr 15, 20201.15001.20001.07501.12801.12809,700
Apr 14, 20201.20001.20001.14001.15001.15009,800
Apr 13, 20201.19001.20001.10501.16001.16004,300
Apr 09, 20201.00001.19001.00001.12001.12007,100
Apr 08, 20200.99701.22000.96801.11001.1100225,700
Apr 07, 20201.00001.00000.94000.94000.9400700
Apr 06, 20200.95400.95400.86500.93700.93702,300
Apr 03, 20200.89300.89300.89300.89300.8930900
Apr 02, 20201.03701.03700.85000.85000.85003,100
Apr 01, 20200.88001.00000.88000.91700.91702,800
Mar 31, 20200.85301.20000.85300.91400.914032,600
Mar 30, 20200.95001.01000.95001.00001.00004,600
Mar 27, 20200.98800.98800.90000.95000.95002,900
Mar 26, 20200.85000.99600.71000.90000.900088,600
Mar 25, 20200.79900.86000.59000.83000.830093,000
Mar 24, 20200.52000.85000.52000.79900.7990194,500
Mar 23, 20201.12001.12000.97100.97100.97102,400
Mar 20, 20201.02001.23600.60001.03001.030027,400
Mar 19, 20200.78001.09000.77900.95600.956010,700
Mar 18, 20200.81300.81300.72100.75000.75009,700
Mar 17, 20200.78000.81000.78000.81000.81005,700
Mar 16, 20200.85000.85000.60000.81000.81009,400
Mar 13, 20200.94000.94000.85000.85000.85006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...