NASDAQ:PETZ
TDH Holdings Inc Stock Price (Quote)
$1.08
-0.0185 (-1.68%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.03 | $1.31 | Friday, 3rd May 2024 PETZ stock ended at $1.08. This is 1.68% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.55% from a day low at $1.06 to a day high of $1.14. |
| 90 days | $1.00 | $1.58 | |
| 52 weeks | $0.89 | $1.58 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.09 | $1.14 | $1.06 | $1.08 | 19 852 |
| May 02, 2024 | $1.10 | $1.10 | $1.10 | $1.10 | 1 601 |
| May 01, 2024 | $1.05 | $1.15 | $1.04 | $1.14 | 12 112 |
| Apr 30, 2024 | $1.15 | $1.16 | $1.03 | $1.12 | 27 994 |
| Apr 29, 2024 | $1.12 | $1.16 | $1.12 | $1.15 | 1 993 |
| Apr 26, 2024 | $1.18 | $1.19 | $1.12 | $1.17 | 3 710 |
| Apr 25, 2024 | $1.12 | $1.16 | $1.11 | $1.16 | 570 |
| Apr 24, 2024 | $1.11 | $1.13 | $1.11 | $1.12 | 869 |
| Apr 23, 2024 | $1.17 | $1.17 | $1.17 | $1.17 | 844 |
| Apr 22, 2024 | $1.12 | $1.17 | $1.09 | $1.17 | 11 638 |
| Apr 19, 2024 | $1.14 | $1.17 | $1.10 | $1.17 | 3 076 |
| Apr 18, 2024 | $1.17 | $1.18 | $1.13 | $1.13 | 2 955 |
| Apr 17, 2024 | $1.20 | $1.20 | $1.12 | $1.16 | 10 808 |
| Apr 16, 2024 | $1.20 | $1.21 | $1.18 | $1.20 | 5 667 |
| Apr 15, 2024 | $1.23 | $1.23 | $1.17 | $1.17 | 8 500 |
| Apr 12, 2024 | $1.22 | $1.24 | $1.20 | $1.20 | 4 802 |
| Apr 11, 2024 | $1.17 | $1.23 | $1.17 | $1.21 | 19 555 |
| Apr 10, 2024 | $1.24 | $1.24 | $1.19 | $1.22 | 2 933 |
| Apr 09, 2024 | $1.22 | $1.24 | $1.19 | $1.24 | 2 943 |
| Apr 08, 2024 | $1.20 | $1.25 | $1.18 | $1.24 | 17 988 |
| Apr 05, 2024 | $1.25 | $1.30 | $1.17 | $1.22 | 45 172 |
| Apr 04, 2024 | $1.20 | $1.31 | $1.17 | $1.21 | 49 883 |
| Apr 03, 2024 | $1.11 | $1.21 | $1.11 | $1.17 | 5 176 |
| Apr 02, 2024 | $1.15 | $1.19 | $1.06 | $1.11 | 6 200 |
| Apr 01, 2024 | $1.10 | $1.16 | $1.02 | $1.16 | 10 484 |
