MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PETZ — TDH Holdings, Inc. Common Shares
NasdaqTDH Holdings, Inc. Common Shares
$1.35
+0.05(+3.85%)
- O
- 1.30
- H
- 1.35
- L
- 1.30
- V
- 848
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.35
Period Return+28.57%
Period High$1.83
Period Low$0.65
Avg Daily Volume163.4K
Total Trading Days365
PETZ — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.30 | $1.35 | $1.30 | $1.35 | +$0.05 | +3.85% | 848 | $1.31 | $1.30 $1.35 |
| Oct 6, 2026 | $1.20 | $1.37 | $1.20 | $1.30 | +$0.07 | +5.69% | 15,773 | $1.27 | $1.20 $1.37 |
| Oct 5, 2026 | $1.29 | $1.30 | $1.22 | $1.23 | $-0.07 | -5.38% | 4,729 | $1.27 | $1.22 $1.30 |
| Oct 2, 2026 | $1.29 | $1.30 | $1.28 | $1.30 | $-0.02 | -1.52% | 751 | $1.29 | $1.28 $1.30 |
| Oct 1, 2026 | $1.31 | $1.32 | $1.29 | $1.32 | +$0.02 | +1.54% | 12,155 | $1.30 | $1.29 $1.32 |
| Sep 30, 2026 | $1.30 | $1.30 | $1.30 | $1.30 | $-0.05 | -3.70% | 1,143 | $1.30 | $1.30 $1.30 |
| Sep 29, 2026 | $1.29 | $1.35 | $1.29 | $1.35 | $-0.04 | -2.88% | 22,743 | $1.32 | $1.29 $1.35 |
| Sep 28, 2026 | $1.37 | $1.39 | $1.36 | $1.39 | +$0.04 | +2.96% | 3,211 | $1.37 | $1.36 $1.39 |
| Sep 25, 2026 | $1.37 | $1.37 | $1.35 | $1.35 | $-0.02 | -1.10% | 1,205 | $1.36 | $1.35 $1.37 |
| Sep 24, 2026 | $1.33 | $1.41 | $1.33 | $1.37 | +$0.03 | +1.87% | 14,236 | $1.38 | $1.33 $1.41 |
| Sep 23, 2026 | $1.34 | $1.38 | $1.32 | $1.34 | $-0.01 | -0.74% | 16,616 | $1.33 | $1.32 $1.38 |
| Sep 22, 2026 | $1.34 | $1.41 | $1.34 | $1.35 | +$0.01 | +0.75% | 18,695 | $1.39 | $1.34 $1.41 |
| Sep 21, 2026 | $1.35 | $1.39 | $1.33 | $1.34 | +$0.03 | +2.29% | 15,492 | $1.35 | $1.33 $1.39 |
| Sep 18, 2026 | $1.33 | $1.39 | $1.31 | $1.31 | $-0.08 | -5.76% | 3,090 | $1.34 | $1.31 $1.39 |
| Sep 17, 2026 | $1.38 | $1.39 | $1.35 | $1.39 | $-0.02 | -1.42% | 2,435 | $1.35 | $1.35 $1.39 |
| Sep 16, 2026 | $1.32 | $1.41 | $1.32 | $1.41 | +$0.04 | +2.92% | 5,443 | $1.35 | $1.32 $1.41 |
| Sep 15, 2026 | $1.33 | $1.40 | $1.31 | $1.37 | +$0.04 | +3.01% | 6,752 | $1.34 | $1.31 $1.40 |
| Sep 14, 2026 | $1.31 | $1.38 | $1.31 | $1.33 | $-0.08 | -5.67% | 5,620 | $1.36 | $1.31 $1.38 |
| Sep 11, 2026 | $1.43 | $1.45 | $1.33 | $1.41 | +$0.03 | +2.17% | 14,441 | $1.39 | $1.33 $1.45 |
| Sep 10, 2026 | $1.36 | $1.38 | $1.30 | $1.38 | +$0.03 | +2.22% | 23,070 | $1.34 | $1.30 $1.38 |
| Sep 9, 2026 | $1.30 | $1.39 | $1.29 | $1.35 | +$0.09 | +7.14% | 18,696 | $1.33 | $1.29 $1.39 |
| Sep 8, 2026 | $1.33 | $1.39 | $1.26 | $1.26 | $-0.16 | -11.27% | 108,522 | $1.32 | $1.26 $1.39 |
| Sep 4, 2026 | $1.47 | $1.51 | $1.42 | $1.42 | $-0.10 | -6.58% | 50,039 | $1.44 | $1.42 $1.51 |
| Sep 3, 2026 | $1.52 | $1.69 | $1.51 | $1.52 | $-0.08 | -5.00% | 91,669 | $1.57 | $1.51 $1.69 |
| Sep 2, 2026 | $1.50 | $1.67 | $1.43 | $1.60 | +$0.12 | +8.11% | 490,126 | $1.52 | $1.43 $1.67 |
| Sep 1, 2026 | $1.35 | $1.80 | $1.26 | $1.48 | +$0.33 | +28.70% | 11,638,257 | $1.48 | $1.26 $1.80 |
| Aug 31, 2026 | $1.20 | $1.20 | $1.13 | $1.15 | $-0.04 | -3.34% | 9,755,311 | $1.54 | $1.13 $1.20 |
| Aug 28, 2026 | $1.19 | $1.33 | $1.18 | $1.19 | $-0.06 | -4.82% | 4,310 | $1.23 | $1.18 $1.33 |
| Aug 27, 2026 | $1.23 | $1.29 | $1.21 | $1.25 | +$0.02 | +1.63% | 7,371 | $1.25 | $1.21 $1.29 |
| Aug 26, 2026 | $1.19 | $1.23 | $1.14 | $1.23 | +$0.03 | +2.50% | 4,815 | $1.20 | $1.14 $1.23 |