5 DAY PERFORMANCE
+8.89%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-22.22%
6 MONTH PERFORMANCE
-20.33%
YEAR-TO-DATE PERFORMANCE
-21.60%
1 YEAR PERFORMANCE
-14.04%
TDH Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.87 | $0.95 (9.04%) | $1.00 | $0.87 | 54.42 K | $9.81 M |
| 05/29/2025 | $0.87 | $0.92 (5.64%) | $0.92 | $0.87 | 9.91 K | $9.49 M |
| 05/28/2025 | $0.93 | $0.95 (2.1%) | $0.96 | $0.87 | 10.40 K | $9.80 M |
| 05/27/2025 | $0.95 | $0.90 (-5.25%) | $0.95 | $0.90 | 2.50 K | $9.29 M |
| 05/23/2025 | $0.90 | $0.90 (-0.54%) | $0.96 | $0.90 | 2.90 K | $9.29 M |
| 05/22/2025 | $0.97 | $0.90 (-6.72%) | $0.97 | $0.90 | 6.70 K | $9.34 M |
| 05/21/2025 | $0.99 | $0.90 (-8.62%) | $0.99 | $0.90 | 5.86 K | $9.29 M |
| 05/20/2025 | $0.92 | $0.96 (4.67%) | $0.99 | $0.92 | 4.40 K | $9.94 M |
| 05/19/2025 | $0.90 | $0.95 (5.46%) | $0.95 | $0.90 | 1.71 K | $9.82 M |
| 05/16/2025 | $0.89 | $0.89 (0%) | $0.89 | $0.89 | 1 | $9.21 M |
| 05/15/2025 | $0.89 | $0.89 (0.06%) | $0.89 | $0.88 | 1.50 K | $9.21 M |
| 05/14/2025 | $0.94 | $0.89 (-5.14%) | $0.95 | $0.86 | 12.43 K | $9.21 M |
| 05/13/2025 | $0.88 | $0.91 (3.25%) | $0.96 | $0.88 | 4.00 K | $9.41 M |
| 05/12/2025 | $0.90 | $0.88 (-1.93%) | $0.90 | $0.80 | 19.25 K | $9.11 M |
| 05/09/2025 | $1.07 | $0.93 (-13.46%) | $1.08 | $0.65 | 56.11 K | $9.56 M |
| 05/08/2025 | $1.06 | $1.06 (0%) | $1.06 | $1.04 | 19.11 K | $10.94 M |
| 05/07/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 5.50 K | $10.63 M |
| 05/06/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 4.40 K | $10.74 M |
| 05/05/2025 | $1.05 | $1.05 (0%) | $1.06 | $1.02 | 1.64 K | $10.84 M |
| 05/02/2025 | $1.01 | $1.01 (0%) | $1.05 | $1.01 | 10.50 K | $10.43 M |
| 05/01/2025 | $1.07 | $1.02 (-4.67%) | $1.07 | $1.02 | 16.90 K | $10.53 M |
| 04/30/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $1.03 | 4.48 K | $10.84 M |
| 04/29/2025 | $1.01 | $1.05 (3.96%) | $1.11 | $1.01 | 6.95 K | $10.84 M |
| 04/28/2025 | $1.12 | $1.04 (-7.14%) | $1.12 | $1.04 | 4.54 K | $10.74 M |
| 04/25/2025 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.05 | 1.54 K | $8.11 M |
| 04/24/2025 | $1.05 | $1.07 (1.9%) | $1.07 | $1.05 | 2.20 K | $8.26 M |
| 04/23/2025 | $1.04 | $1.07 (2.88%) | $1.07 | $1.04 | 2.70 K | $8.26 M |
| 04/22/2025 | $1.00 | $1.02 (2%) | $1.05 | $1.00 | 3.21 K | $7.87 M |
| 04/21/2025 | $1.06 | $1.00 (-5.66%) | $1.06 | $1.00 | 528 | $7.72 M |
| 04/17/2025 | $0.99 | $1.03 (4.04%) | $1.06 | $0.99 | 2.70 K | $7.95 M |
| 04/16/2025 | $1.01 | $1.01 (0%) | $1.06 | $1.00 | 4.20 K | $7.80 M |
| 04/15/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $1.01 | 1.90 K | $7.80 M |
| 04/14/2025 | $1.09 | $1.01 (-7.34%) | $1.09 | $1.01 | 3.02 K | $7.80 M |
| 04/11/2025 | $1.00 | $1.00 (0%) | $1.11 | $1.00 | 2.92 K | $7.72 M |
| 04/10/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.04 | 700 | $8.03 M |
| 04/09/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.02 | 4.15 K | $8.34 M |
| 04/08/2025 | $1.13 | $1.05 (-7.08%) | $1.15 | $1.05 | 20.53 K | $8.11 M |
| 04/07/2025 | $0.99 | $1.06 (7.07%) | $1.13 | $0.99 | 24.70 K | $8.18 M |
| 04/04/2025 | $1.12 | $1.06 (-5.36%) | $1.16 | $1.01 | 31.25 K | $8.18 M |
| 04/03/2025 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.12 | 6.44 K | $8.72 M |
| 04/02/2025 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.11 | 1.70 K | $8.57 M |
| 04/01/2025 | $1.15 | $1.10 (-4.35%) | $1.19 | $1.10 | 9.14 K | $8.49 M |
| 03/31/2025 | $1.15 | $1.15 (0%) | $1.20 | $1.15 | 3.10 K | $8.88 M |
| 03/28/2025 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.15 | 13.40 K | $9.03 M |
| 03/27/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.21 | 9.42 K | $9.57 M |
| 03/26/2025 | $1.23 | $1.27 (3.25%) | $1.32 | $1.23 | 2.90 K | $9.80 M |
| 03/25/2025 | $1.20 | $1.30 (8.33%) | $1.32 | $1.20 | 7.80 K | $10.04 M |
| 03/24/2025 | $1.18 | $1.30 (10.17%) | $1.35 | $1.18 | 22.50 K | $10.04 M |
| 03/21/2025 | $1.35 | $1.33 (-1.48%) | $1.35 | $1.25 | 8.41 K | $10.27 M |
| 03/20/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.36 | 700 | $10.50 M |
| 03/19/2025 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.32 | 2.53 K | $10.65 M |
| 03/18/2025 | $1.36 | $1.39 (2.21%) | $1.39 | $1.36 | 928 | $10.73 M |
| 03/17/2025 | $1.29 | $1.37 (6.2%) | $1.38 | $1.29 | 2.54 K | $10.58 M |
| 03/14/2025 | $1.29 | $1.37 (6.2%) | $1.41 | $1.22 | 26.41 K | $14.06 M |
| 03/13/2025 | $1.25 | $1.28 (2.4%) | $1.29 | $1.22 | 10.99 K | $13.13 M |
| 03/12/2025 | $1.18 | $1.26 (6.78%) | $1.26 | $1.18 | 2.32 K | $12.93 M |
| 03/11/2025 | $1.17 | $1.25 (6.84%) | $1.26 | $1.17 | 32.91 K | $12.83 M |
| 03/10/2025 | $1.20 | $1.22 (1.67%) | $1.29 | $1.17 | 10.01 K | $12.52 M |
| 03/07/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.20 | 3.30 K | $12.31 M |
| 03/06/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.18 | 2.80 K | $12.62 M |
| 03/05/2025 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 2.42 K | $12.52 M |
| 03/04/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 6.30 K | $12.62 M |
| 03/03/2025 | $1.18 | $1.26 (6.78%) | $1.30 | $1.18 | 4.81 K | $12.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
