-
5 DAY PERFORMANCE
-3.23% -
1 MONTH PERFORMANCE
-4.00% -
3 MONTH PERFORMANCE
-4.00% -
6 MONTH PERFORMANCE
+1.69% -
YEAR-TO-DATE PERFORMANCE
+4.35% -
1 YEAR PERFORMANCE
-7.69%
TDH Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 21,761 | $12.31 M |
| 11/15/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 9,800 | $12.31 M |
| 11/14/2024 | $1.20 | $1.21 (0.83%) | $1.25 | $1.20 | 23,410 | $12.42 M |
| 11/13/2024 | $1.23 | $1.24 (0.81%) | $1.26 | $1.20 | 16,216 | $12.72 M |
| 11/12/2024 | $1.26 | $1.26 (0%) | $1.30 | $1.25 | 14,330 | $12.93 M |
| 11/11/2024 | $1.25 | $1.27 (1.6%) | $1.29 | $1.25 | 15,549 | $13.03 M |
| 11/08/2024 | $1.27 | $1.27 (0%) | $1.33 | $1.25 | 29,649 | $13.03 M |
| 11/07/2024 | $1.27 | $1.30 (2.36%) | $1.37 | $1.27 | 26,249 | $13.34 M |
| 11/06/2024 | $1.27 | $1.28 (0.79%) | $1.30 | $1.27 | 12,700 | $13.13 M |
| 11/05/2024 | $1.28 | $1.29 (0.78%) | $1.33 | $1.28 | 13,500 | $13.24 M |
| 11/04/2024 | $1.30 | $1.30 (0%) | $1.33 | $1.26 | 8,100 | $13.34 M |
| 11/01/2024 | $1.25 | $1.33 (6.4%) | $1.33 | $1.25 | 8,522 | $13.65 M |
| 10/31/2024 | $1.25 | $1.28 (2.4%) | $1.31 | $1.25 | 5,600 | $13.13 M |
| 10/30/2024 | $1.28 | $1.28 (0%) | $1.33 | $1.27 | 10,131 | $13.13 M |
| 10/29/2024 | $1.26 | $1.30 (3.17%) | $1.40 | $1.25 | 23,414 | $13.34 M |
| 10/28/2024 | $1.25 | $1.28 (2.4%) | $1.30 | $1.25 | 11,837 | $13.13 M |
| 10/25/2024 | $1.25 | $1.25 (0%) | $1.31 | $1.25 | 24,500 | $12.83 M |
| 10/24/2024 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.25 | 25,500 | $13.13 M |
| 10/23/2024 | $1.28 | $1.29 (0.78%) | $1.30 | $1.25 | 33,523 | $13.24 M |
| 10/22/2024 | $1.24 | $1.30 (4.84%) | $1.33 | $1.24 | 38,126 | $13.34 M |
| 10/21/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.23 | 43,600 | $12.72 M |
| 10/18/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.23 | 27,027 | $12.83 M |
| 10/17/2024 | $1.28 | $1.24 (-3.13%) | $1.32 | $1.22 | 28,024 | $12.72 M |
| 10/16/2024 | $1.23 | $1.30 (5.69%) | $1.45 | $1.20 | 87,179 | $13.34 M |
| 10/15/2024 | $1.32 | $1.22 (-7.58%) | $1.34 | $1.21 | 86,408 | $12.52 M |
| 10/14/2024 | $1.23 | $1.31 (6.5%) | $1.36 | $1.23 | 59,613 | $13.44 M |
| 10/11/2024 | $1.33 | $1.25 (-6.02%) | $1.34 | $1.23 | 250,414 | $12.83 M |
| 10/10/2024 | $1.43 | $1.39 (-2.8%) | $1.52 | $1.36 | 87,146 | $14.26 M |
| 10/09/2024 | $1.48 | $1.46 (-1.35%) | $1.55 | $1.43 | 254,229 | $14.98 M |
| 10/08/2024 | $1.34 | $1.57 (17.16%) | $1.61 | $1.33 | 767,944 | $16.11 M |
| 10/07/2024 | $1.66 | $1.43 (-13.86%) | $1.74 | $1.33 | 13.67 M | $14.67 M |
| 10/04/2024 | $1.17 | $1.36 (16.24%) | $1.40 | $1.17 | 3.64 M | $13.95 M |
| 10/03/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.20 | 11,214 | $12.62 M |
| 10/02/2024 | $1.17 | $1.20 (2.56%) | $1.21 | $1.15 | 19,100 | $12.31 M |
| 10/01/2024 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.15 | 15,142 | $11.90 M |
| 09/30/2024 | $1.20 | $1.19 (-0.83%) | $1.30 | $1.15 | 39,323 | $12.21 M |
| 09/27/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.17 | 4,400 | $12.39 M |
| 09/26/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.15 | 16,500 | $12.39 M |
| 09/25/2024 | $1.13 | $1.15 (1.77%) | $1.16 | $1.11 | 5,435 | $11.87 M |
| 09/24/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.13 | 6,900 | $11.97 M |
| 09/23/2024 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.14 | 2,355 | $11.77 M |
| 09/20/2024 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 2,100 | $11.77 M |
| 09/19/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.13 | 2,300 | $11.67 M |
| 09/18/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.13 | 2,100 | $11.67 M |
| 09/17/2024 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 1,113 | $11.87 M |
| 09/16/2024 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 2,413 | $11.87 M |
| 09/13/2024 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 3,137 | $11.97 M |
| 09/12/2024 | $1.19 | $1.20 (0.84%) | $1.21 | $1.15 | 3,101 | $12.39 M |
| 09/11/2024 | $1.10 | $1.16 (5.45%) | $1.19 | $1.10 | 5,934 | $11.97 M |
| 09/10/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.14 | 4,200 | $11.77 M |
| 09/09/2024 | $1.22 | $1.19 (-2.46%) | $1.29 | $1.18 | 5,755 | $12.28 M |
| 09/06/2024 | $1.15 | $1.17 (1.74%) | $1.21 | $1.14 | 17,548 | $12.08 M |
| 09/05/2024 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.14 | 4,600 | $11.87 M |
| 09/04/2024 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.17 | 3,047 | $12.08 M |
| 09/03/2024 | $1.21 | $1.22 (0.83%) | $1.22 | $1.21 | 1,421 | $12.59 M |
| 08/30/2024 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.20 | 12,034 | $12.70 M |
| 08/29/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.20 | 0 | $12.39 M |
| 08/28/2024 | $1.17 | $1.20 (2.56%) | $1.20 | $1.13 | 15,054 | $12.39 M |
| 08/27/2024 | $1.21 | $1.18 (-2.48%) | $1.22 | $1.14 | 5,722 | $12.18 M |
| 08/26/2024 | $1.21 | $1.23 (1.65%) | $1.27 | $1.21 | 5,340 | $12.70 M |
| 08/23/2024 | $1.25 | $1.27 (1.6%) | $1.27 | $1.20 | 3,100 | $13.11 M |
| 08/22/2024 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.20 | 2,406 | $12.39 M |
| 08/21/2024 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.21 | 2,634 | $12.59 M |
| 08/20/2024 | $1.30 | $1.23 (-5.38%) | $1.33 | $1.23 | 46,634 | $12.70 M |
| 08/19/2024 | $1.27 | $1.30 (2.36%) | $1.35 | $1.24 | 40,114 | $13.42 M |