PETZ

TDH Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
TDH Holdings Inc PETZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0599 -5.21% 1.0901 12:35:15
Close Price Low Price High Price Open Price Previous Close
1.0901 1.11 1.11 1.15
more quote information »

PETZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.141.191.09011.163,419-0.0499-4.38%
1 Month1.151.251.051.177,324-0.0599-5.21%
3 Months1.581.701.051.3816,959-0.4899-31.01%
6 Months0.69983.150.591.7167,4220.390355.77%
1 Year1.693.150.521.6852,537-0.5999-35.5%
3 Years11.7831.750.443.28145,695-10.69-90.75%
5 Years6.7531.750.443.34146,508-5.66-83.85%

PETZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 1.16 0.02 1.75% 1.12 1.169 1.091 8,874
Sep 23 2020 1.14 -0.01 -0.87% 1.16 1.16 1.12 3,219
Sep 22 2020 1.15 -0.07 -5.74% 1.15 1.15 1.15 433
Sep 21 2020 1.22 0.05 4.27% 1.19 1.19 1.14 1,599
Sep 18 2020 1.17 -0.05 -4.1% 1.14 1.18 1.14 2,969
Sep 17 2020 1.22 0.05 4.27% 1.17 1.22 1.1439 3,743
Sep 16 2020 1.17 -0.05 -4.1% 1.21 1.21 1.17 5,716
Sep 15 2020 1.22 0.04 3.39% 1.20 1.22 1.19 3,327
Sep 14 2020 1.18 0.00 0.0% 1.21 1.21 1.1401 1,040
Sep 11 2020 1.18 0.11 10.28% 1.13 1.24 1.065 23,204
Sep 10 2020 1.07 -0.02 -1.83% 1.09 1.13 1.06 5,479
Sep 09 2020 1.09 -0.01 -0.91% 1.15 1.15 1.06 4,307
Sep 08 2020 1.10 -0.05 -4.35% 1.17 1.17 1.05 12,957
Sep 04 2020 1.15 0.04 3.6% 1.10 1.15 1.10 5,519
Sep 03 2020 1.11 -0.06 -5.13% 1.19 1.19 1.105 8,911
Sep 02 2020 1.17 -0.03 -2.5% 1.18 1.19 1.12 11,517
Sep 01 2020 1.20 -0.03 -2.44% 1.19 1.20 1.17 16,381
Aug 31 2020 1.23 -0.01 -0.81% 1.15 1.24 1.14 11,695
Aug 28 2020 1.24 0.09 7.83% 1.15 1.25 1.11 12,259
Aug 27 2020 1.15 -0.16 -12.21% 1.31 1.31 1.11 51,741
Aug 26 2020 1.31 0.04 3.15% 1.27 1.31 1.27 3,668
Aug 25 2020 1.27 0.00 0.0% 1.24 1.3037 1.24 7,122
See More Historical Prices »


Your Recent History
NASDAQ
PETZ
TDH
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.