Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tdh Holdings Inc (NQ: PETZ )

1.160 -0.040 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.190 1.226 1.160 1.160 37,909 -0.04(-3.33%)
Nov 21, 2024 1.190 1.240 1.190 1.200 12,872 -0.03(-2.44%)
Nov 20, 2024 1.210 1.240 1.200 1.230 7,289 +0.02(+1.65%)
Nov 19, 2024 1.220 1.230 1.190 1.210 9,572 +0.01(+0.83%)
Nov 18, 2024 1.200 1.200 1.190 1.200 21,886 +0.00(+0.00%)
Nov 15, 2024 1.200 1.202 1.190 1.200 9,800 -0.01(-0.83%)
Nov 14, 2024 1.200 1.250 1.200 1.210 23,405 -0.03(-2.42%)
Nov 13, 2024 1.230 1.260 1.200 1.240 16,216 -0.02(-1.59%)
Nov 12, 2024 1.260 1.298 1.250 1.260 14,318 -0.01(-0.79%)
Nov 11, 2024 1.252 1.285 1.250 1.270 15,299 +0.00(+0.00%)
Nov 08, 2024 1.270 1.330 1.255 1.270 29,649 -0.03(-2.65%)
Nov 07, 2024 1.270 1.371 1.270 1.305 26,241 +0.02(+1.92%)
Nov 06, 2024 1.270 1.300 1.270 1.280 12,668 -0.01(-0.78%)
Nov 05, 2024 1.280 1.330 1.280 1.290 13,467 -0.01(-0.77%)
Nov 04, 2024 1.290 1.330 1.260 1.300 8,074 -0.03(-2.26%)
Nov 01, 2024 1.250 1.330 1.250 1.330 8,522 +0.05(+3.91%)
Oct 31, 2024 1.250 1.310 1.250 1.280 5,584 -0.00(-0.04%)
Oct 30, 2024 1.280 1.329 1.275 1.280 10,100 -0.01(-1.12%)
Oct 29, 2024 1.265 1.400 1.250 1.295 23,414 +0.01(+1.17%)
Oct 28, 2024 1.254 1.300 1.250 1.280 11,837 +0.03(+2.39%)
Oct 25, 2024 1.250 1.310 1.250 1.250 24,456 -0.03(-2.34%)
Oct 24, 2024 1.290 1.300 1.250 1.280 25,492 -0.01(-0.78%)
Oct 23, 2024 1.280 1.300 1.250 1.290 33,523 -0.01(-0.77%)
Oct 22, 2024 1.240 1.330 1.240 1.300 37,626 +0.06(+4.84%)
Oct 21, 2024 1.260 1.275 1.230 1.240 43,572 -0.01(-0.80%)
Oct 18, 2024 1.250 1.270 1.230 1.250 27,027 +0.01(+0.81%)
Oct 17, 2024 1.280 1.320 1.220 1.240 27,911 -0.06(-4.62%)
Oct 16, 2024 1.230 1.450 1.201 1.300 87,137 +0.08(+6.91%)
Oct 15, 2024 1.320 1.340 1.210 1.216 86,125 -0.10(-7.46%)
Oct 14, 2024 1.230 1.358 1.230 1.314 59,605 +0.06(+5.12%)
Oct 11, 2024 1.330 1.340 1.230 1.250 250,414 -0.14(-10.07%)
Oct 10, 2024 1.430 1.520 1.360 1.390 86,975 -0.07(-4.79%)
Oct 09, 2024 1.480 1.550 1.430 1.460 254,177 -0.11(-7.01%)
Oct 08, 2024 1.340 1.610 1.330 1.570 766,356 +0.14(+9.79%)
Oct 07, 2024 1.660 1.740 1.330 1.430 13,646,205 +0.07(+5.22%)
Oct 04, 2024 1.170 1.400 1.170 1.359 3,639,080 +0.13(+10.49%)
Oct 03, 2024 1.210 1.243 1.200 1.230 11,214 +0.03(+2.50%)
Oct 02, 2024 1.170 1.210 1.150 1.200 19,077 +0.04(+3.45%)
Oct 01, 2024 1.200 1.210 1.150 1.160 15,142 -0.03(-2.52%)
Sep 30, 2024 1.200 1.300 1.150 1.190 39,323 -0.01(-0.83%)
Sep 27, 2024 1.170 1.200 1.170 1.200 4,378 +0.00(+0.00%)
Sep 26, 2024 1.200 1.200 1.150 1.200 16,485 +0.05(+4.35%)
Sep 25, 2024 1.130 1.160 1.108 1.150 5,435 -0.01(-0.86%)
Sep 24, 2024 1.166 1.167 1.130 1.160 6,878 +0.02(+1.75%)
Sep 23, 2024 1.156 1.157 1.140 1.140 2,343 +0.00(+0.00%)
Sep 20, 2024 1.142 1.142 1.140 1.140 2,090 +0.01(+0.88%)
Sep 19, 2024 1.180 1.180 1.130 1.130 2,266 +0.00(+0.00%)
Sep 18, 2024 1.175 1.175 1.130 1.130 2,056 -0.02(-2.01%)
Sep 17, 2024 1.150 1.153 1.150 1.153 1,113 +0.00(+0.28%)
Sep 16, 2024 1.150 1.160 1.150 1.150 2,413 -0.01(-0.86%)
Sep 13, 2024 1.150 1.200 1.150 1.160 3,137 -0.04(-3.33%)
Sep 12, 2024 1.186 1.209 1.150 1.200 3,100 +0.04(+3.45%)
Sep 11, 2024 1.100 1.190 1.100 1.160 5,934 +0.02(+1.75%)
Sep 10, 2024 1.190 1.190 1.140 1.140 4,171 -0.05(-4.14%)
Sep 09, 2024 1.220 1.290 1.175 1.189 5,753 +0.02(+1.64%)
Sep 06, 2024 1.150 1.215 1.140 1.170 17,548 +0.02(+1.74%)
Sep 05, 2024 1.160 1.180 1.140 1.150 4,594 -0.02(-1.71%)
Sep 04, 2024 1.213 1.213 1.170 1.170 3,047 -0.05(-4.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.