PETZ - TDH Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201.38821.45001.38001.45001.450013,429
Jan 23, 20201.40001.51101.29401.37301.373016,600
Jan 22, 20201.47401.49201.35001.38001.380011,500
Jan 21, 20201.46001.49101.46001.47201.47204,600
Jan 17, 20201.64901.64901.46001.53701.537014,800
Jan 16, 20201.46001.59601.46001.55601.556017,100
Jan 15, 20201.56001.67701.47401.54201.542016,800
Jan 14, 20201.48001.84001.43301.55001.5500111,000
Jan 13, 20201.56001.56001.41001.55001.550024,500
Jan 10, 20201.42601.61001.36101.56001.560028,500
Jan 09, 20201.41001.41601.32301.41501.415017,400
Jan 08, 20201.39401.43001.32001.40701.40709,900
Jan 07, 20201.33401.47201.31001.35601.35607,800
Jan 06, 20201.35001.35001.26101.31601.31606,800
Jan 03, 20201.30701.33501.25001.33501.33504,800
Jan 02, 20201.27701.31501.27101.31501.31506,200
Dec 31, 20191.23001.37301.23001.34701.34703,700
Dec 30, 20191.43001.43001.20001.37001.370010,600
Dec 27, 20191.43001.46001.38001.39001.390013,200
Dec 26, 20191.48001.50601.35101.38001.380016,700
Dec 24, 20191.49001.62101.45001.47501.47504,000
Dec 23, 20191.48001.64101.42001.42001.42008,100
Dec 20, 20191.59001.69001.52001.55001.550024,100
Dec 19, 20191.65001.77801.42001.42001.420013,600
Dec 18, 20191.70001.80001.69001.70001.70002,200
Dec 17, 20191.82001.82001.68001.80001.80005,900
Dec 16, 20191.76001.76001.62001.73801.73808,800
Dec 13, 20191.78001.98001.65201.69301.693025,900
Dec 12, 20191.54001.83001.46001.72501.725023,200
Dec 11, 20191.61001.69001.42001.56201.562029,800
Dec 10, 20191.56001.59001.56001.57401.57401,100
Dec 09, 20191.55001.60001.55001.55001.55004,000
Dec 06, 20191.58601.68001.44801.61001.610015,300
Dec 05, 20191.47001.52201.45001.49001.49003,500
Dec 04, 20191.58001.64001.44001.44001.440033,300
Dec 03, 20191.66501.68001.60001.60001.60005,200
Dec 02, 20191.70001.73501.63001.63501.635020,500
Nov 29, 20191.79001.79001.72001.76001.760015,900
Nov 27, 20191.63601.88201.62001.79001.790066,000
Nov 26, 20191.51101.66001.51101.66001.660010,400
Nov 25, 20191.55001.57001.51001.57001.570010,400
Nov 22, 20191.56001.58001.42001.50001.500044,700
Nov 21, 20191.69002.15001.56001.58001.5800174,000
Nov 20, 20191.56001.61001.55001.61001.610013,200
Nov 19, 20191.51001.52701.51001.52001.52003,300
Nov 18, 20191.56001.56001.47001.55001.550022,600
Nov 15, 20191.59001.60001.52001.57001.570018,000
Nov 14, 20191.60001.62001.56601.62001.62005,100
Nov 13, 20191.60001.65001.59001.60001.600011,500
Nov 12, 20191.73501.74001.60001.62501.62504,800
Nov 11, 20191.78001.78001.66401.66401.66403,900
Nov 08, 20191.65001.78001.54801.71301.713010,300
Nov 07, 20191.60001.68201.46001.66001.660011,800
Nov 06, 20191.55001.74001.50001.53001.530037,200
Nov 05, 20191.44901.57501.43001.56001.560040,500
Nov 04, 20191.45001.56001.35001.52001.520065,400
Nov 01, 20191.50001.50001.35001.40001.40008,200
Oct 31, 20191.58001.58201.36101.41001.410027,600
Oct 30, 20191.45201.48001.39901.45001.450012,000
Oct 29, 20191.35501.47401.30701.42001.420070,000
Oct 28, 20191.23601.35501.23601.35001.35006,600
Oct 25, 20191.34001.37001.20701.31001.310024,900
Oct 24, 20191.40001.40001.30001.30001.30004,700
Oct 23, 20191.39901.39901.24001.30001.300018,800
Oct 22, 20191.35001.38501.32101.38501.385015,200
Oct 21, 20191.42001.44001.35001.36001.360032,600
Oct 18, 20191.26001.54001.26001.43001.430061,900
Oct 17, 20191.59001.60001.33001.43001.4300151,300
Oct 16, 20191.58001.79001.54001.64001.6400409,500
Oct 15, 20191.14802.38001.12802.00002.00001,290,900
Oct 14, 20191.15001.15001.12101.12101.1210800
Oct 11, 20191.20001.20001.15001.15001.15003,200
Oct 10, 20191.18001.24001.13101.23601.23609,700
Oct 09, 20191.12001.18001.03001.18001.180019,000
Oct 08, 20191.25001.25000.92001.11001.110015,400
Oct 07, 20191.25001.27000.81001.26001.260023,900
Oct 04, 20191.10001.25601.10001.23001.230024,600
Oct 03, 20191.41001.41001.11001.17501.175043,000
Oct 02, 20191.52001.52001.40001.45101.451017,800
Oct 01, 20191.48801.52001.45001.52001.520015,600
Sep 30, 20191.46501.53001.46501.52001.52004,200
Sep 27, 20191.49001.53001.46101.53001.530014,600
Sep 26, 20191.53801.56001.40001.52001.520076,700
Sep 25, 20191.62001.62001.53001.56001.560012,500
Sep 24, 20191.74001.74001.60101.70001.70008,300
Sep 23, 20191.64001.78501.64001.70501.705050,400
Sep 20, 20191.61001.62501.59001.62001.620010,800
Sep 19, 20191.61501.63001.54001.63001.63005,200
Sep 18, 20191.60001.68601.53001.60001.600034,200
Sep 17, 20191.80001.80001.41001.71001.710033,500
Sep 16, 20191.66001.75101.61101.75001.750030,400
Sep 13, 20191.76001.76001.60301.75001.750019,600
Sep 12, 20191.75002.00001.70001.76501.765026,800
Sep 11, 20191.81002.00001.60801.75001.7500187,300
Sep 10, 20191.60001.79001.60001.79001.790075,200
Sep 09, 20191.54001.62001.52001.59001.590033,600
Sep 06, 20191.50001.55001.45001.54301.543014,900
Sep 05, 20191.47701.52001.47701.52001.52005,600
Sep 04, 20191.51001.54001.48001.54001.54005,600
Sep 03, 20191.36301.55001.36301.52001.520023,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...