TDH Inc. (PETZ)
NASDAQ: PETZ
· Real-Time Price · USD
1.14
0.01 (0.88%)
At close: Oct 03, 2025, 3:59 PM
1.15
0.85%
After-hours: Oct 03, 2025, 06:56 PM EDT
PETZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 21,080 |
| Oct 2, 2025 | 1.10 | 1.19 | 1.05 | 1.13 | 1.13 | 5.61% | 56,919 |
| Oct 1, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | 0.00% | 6,907 |
| Sep 30, 2025 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 4,100 |
| Sep 29, 2025 | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | 0.00% | 8,831 |
| Sep 26, 2025 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | 0.00% | 7,092 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 4,700 |
| Sep 24, 2025 | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 16,941 |
| Sep 23, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 7,200 |
| Sep 22, 2025 | 1.11 | 1.19 | 1.10 | 1.13 | 1.13 | -0.88% | 43,502 |
| Sep 19, 2025 | 1.05 | 1.21 | 1.05 | 1.14 | 1.14 | 6.54% | 79,842 |
| Sep 18, 2025 | 1.04 | 1.10 | 1.03 | 1.07 | 1.07 | 0.00% | 63,406 |
| Sep 17, 2025 | 1.00 | 1.10 | 0.96 | 1.07 | 1.07 | -6.14% | 196,436 |
| Sep 16, 2025 | 1.19 | 1.68 | 1.08 | 1.14 | 1.14 | 1.79% | 4,266,100 |
| Sep 15, 2025 | 1.16 | 1.19 | 1.11 | 1.12 | 1.12 | -2.61% | 22,460 |
| Sep 12, 2025 | 1.12 | 1.20 | 1.12 | 1.15 | 1.15 | -0.86% | 16,000 |
| Sep 11, 2025 | 1.11 | 1.17 | 1.06 | 1.16 | 1.16 | -1.69% | 20,834 |
| Sep 10, 2025 | 1.20 | 1.24 | 1.06 | 1.18 | 1.18 | -1.67% | 56,031 |
| Sep 9, 2025 | 1.11 | 1.23 | 1.06 | 1.20 | 1.20 | 14.29% | 162,836 |
| Sep 8, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 1,709,312 |
Page 1 of 101