5 DAY PERFORMANCE
-1.70%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
-2.62%
YEAR-TO-DATE PERFORMANCE
-16.64%
1 YEAR PERFORMANCE
-12.44%
TDH Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.01 | $1.04 (2.97%) | $1.06 | $1.01 | 7.60 K | $10.74 M |
| 12/04/2025 | $1.02 | $1.04 (1.96%) | $1.06 | $1.00 | 16.00 K | $10.74 M |
| 12/03/2025 | $1.06 | $1.03 (-2.83%) | $1.08 | $1.03 | 12.12 K | $10.63 M |
| 12/02/2025 | $1.01 | $1.06 (4.95%) | $1.06 | $1.01 | 9.45 K | $10.94 M |
| 12/01/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.02 | 743 | $10.63 M |
| 11/28/2025 | $1.00 | $0.99 (-0.48%) | $1.00 | $0.99 | 8.30 K | $10.24 M |
| 11/26/2025 | $0.96 | $1.00 (3.8%) | $1.00 | $0.96 | 5.40 K | $10.29 M |
| 11/25/2025 | $0.97 | $0.96 (-1.02%) | $0.97 | $0.95 | 4.20 K | $9.91 M |
| 11/24/2025 | $0.97 | $0.95 (-1.18%) | $0.97 | $0.95 | 6.40 K | $9.85 M |
| 11/21/2025 | $1.04 | $0.97 (-7.07%) | $1.04 | $0.97 | 8.00 K | $9.98 M |
| 11/20/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.98 | 11.83 K | $10.12 M |
| 11/19/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $1.00 | 9.74 K | $10.32 M |
| 11/18/2025 | $1.04 | $1.00 (-3.85%) | $1.06 | $1.00 | 7.70 K | $10.32 M |
| 11/17/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.01 | 8.30 K | $10.43 M |
| 11/14/2025 | $1.01 | $1.02 (0.99%) | $1.06 | $1.00 | 7.51 K | $10.53 M |
| 11/13/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.01 | 1.83 K | $10.63 M |
| 11/12/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.01 | 12.51 K | $10.43 M |
| 11/11/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.03 | 2.33 K | $10.63 M |
| 11/10/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 4.01 K | $10.84 M |
| 11/07/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 12.39 K | $10.63 M |
| 11/06/2025 | $1.05 | $1.04 (-0.95%) | $1.09 | $1.04 | 4.61 K | $10.74 M |
| 11/05/2025 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.04 | 13.95 K | $10.84 M |
| 11/04/2025 | $1.04 | $1.06 (1.92%) | $1.07 | $1.04 | 5.33 K | $10.94 M |
| 11/03/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.04 | 5.40 K | $10.84 M |
| 10/31/2025 | $1.04 | $1.08 (3.85%) | $1.08 | $1.04 | 4.10 K | $11.15 M |
| 10/30/2025 | $1.06 | $1.04 (-1.89%) | $1.09 | $1.04 | 9.70 K | $10.74 M |
| 10/29/2025 | $1.06 | $1.06 (0%) | $1.11 | $1.06 | 11.30 K | $10.94 M |
| 10/28/2025 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.04 | 14.31 K | $10.94 M |
| 10/27/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.03 | 8.40 K | $11.05 M |
| 10/24/2025 | $1.04 | $1.06 (1.92%) | $1.10 | $1.02 | 2.62 K | $10.94 M |
| 10/23/2025 | $1.12 | $1.04 (-7.14%) | $1.12 | $1.03 | 6.59 K | $10.74 M |
| 10/22/2025 | $1.06 | $1.04 (-1.89%) | $1.10 | $1.03 | 4.14 K | $10.74 M |
| 10/21/2025 | $1.01 | $1.06 (4.95%) | $1.08 | $1.01 | 6.93 K | $10.94 M |
| 10/20/2025 | $1.01 | $1.04 (2.97%) | $1.05 | $1.01 | 6.40 K | $10.74 M |
| 10/17/2025 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.04 | 6.01 K | $10.74 M |
| 10/16/2025 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.01 | 32.04 K | $10.84 M |
| 10/15/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.06 | 8.84 K | $10.94 M |
| 10/14/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.04 | 24.21 K | $10.84 M |
| 10/13/2025 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 10.08 K | $11.25 M |
| 10/10/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.05 | 27.91 K | $11.25 M |
| 10/09/2025 | $1.12 | $1.16 (3.57%) | $1.16 | $1.07 | 11.00 K | $11.97 M |
| 10/08/2025 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.09 | 31.05 K | $11.56 M |
| 10/07/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.07 | 18.82 K | $11.77 M |
| 10/06/2025 | $1.13 | $1.13 (0%) | $1.15 | $1.08 | 6.20 K | $11.67 M |
| 10/03/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.10 | 24.51 K | $11.77 M |
| 10/02/2025 | $1.10 | $1.13 (2.73%) | $1.19 | $1.05 | 56.92 K | $11.67 M |
| 10/01/2025 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 6.91 K | $11.05 M |
| 09/30/2025 | $1.07 | $1.07 (0%) | $1.09 | $1.07 | 4.10 K | $11.05 M |
| 09/29/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.07 | 8.83 K | $11.25 M |
| 09/26/2025 | $1.09 | $1.09 (0%) | $1.12 | $1.09 | 7.09 K | $11.25 M |
| 09/25/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 4.70 K | $11.25 M |
| 09/24/2025 | $1.12 | $1.14 (1.79%) | $1.15 | $1.08 | 16.94 K | $11.77 M |
| 09/23/2025 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 7.20 K | $11.36 M |
| 09/22/2025 | $1.11 | $1.13 (1.8%) | $1.19 | $1.10 | 43.50 K | $11.67 M |
| 09/19/2025 | $1.05 | $1.14 (8.57%) | $1.21 | $1.05 | 79.84 K | $11.77 M |
| 09/18/2025 | $1.04 | $1.07 (2.88%) | $1.10 | $1.03 | 63.41 K | $11.05 M |
| 09/17/2025 | $1.00 | $1.07 (7%) | $1.10 | $0.96 | 196.44 K | $11.05 M |
| 09/16/2025 | $1.19 | $1.14 (-4.2%) | $1.68 | $1.08 | 4.27 M | $11.77 M |
| 09/15/2025 | $1.16 | $1.12 (-3.45%) | $1.19 | $1.11 | 22.46 K | $11.56 M |
| 09/12/2025 | $1.12 | $1.15 (2.68%) | $1.20 | $1.12 | 16.00 K | $11.87 M |
| 09/11/2025 | $1.11 | $1.16 (4.5%) | $1.17 | $1.06 | 20.83 K | $11.97 M |
| 09/10/2025 | $1.20 | $1.18 (-1.67%) | $1.24 | $1.06 | 56.03 K | $12.18 M |
| 09/09/2025 | $1.11 | $1.20 (8.11%) | $1.23 | $1.06 | 162.84 K | $12.39 M |
| 09/08/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $1.03 | 1.71 M | $10.84 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.
