5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+1.87%
3 MONTH PERFORMANCE
+9.00%
6 MONTH PERFORMANCE
+5.83%
YEAR-TO-DATE PERFORMANCE
+19.78%
1 YEAR PERFORMANCE
-10.66%
TDH Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $1.11 | $1.09 (-2.23%) | $1.16 | $1.06 | 2.94 K | |
| 02/18/2026 | $1.10 | $1.12 (1.82%) | $1.12 | $1.09 | 8.90 K | $11.56 M |
| 02/17/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 1.80 K | $11.46 M |
| 02/13/2026 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 300 | $10.94 M |
| 02/12/2026 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.04 | 738 | $10.74 M |
| 02/11/2026 | $1.07 | $1.12 (4.67%) | $1.15 | $1.07 | 3.90 K | $11.56 M |
| 02/10/2026 | $1.07 | $1.07 (0%) | $1.07 | $1.07 | 1.54 K | $11.05 M |
| 02/09/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.03 | 13.40 K | $11.05 M |
| 02/06/2026 | $1.04 | $1.09 (4.81%) | $1.09 | $1.03 | 2.80 K | $11.25 M |
| 02/05/2026 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 3.30 K | $10.94 M |
| 02/04/2026 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.01 | 11.60 K | $10.63 M |
| 02/03/2026 | $1.12 | $1.13 (0.89%) | $1.15 | $1.06 | 4.91 K | $11.67 M |
| 02/02/2026 | $1.11 | $1.19 (7.21%) | $1.35 | $1.11 | 100.02 K | $12.28 M |
| 01/30/2026 | $1.16 | $1.20 (3.45%) | $1.20 | $1.15 | 13.05 K | $12.39 M |
| 01/29/2026 | $1.11 | $1.17 (5.41%) | $1.18 | $1.11 | 16.24 K | $12.08 M |
| 01/28/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.10 | 5.10 K | $11.87 M |
| 01/27/2026 | $1.14 | $1.18 (3.51%) | $1.20 | $1.10 | 23.90 K | $12.18 M |
| 01/26/2026 | $1.12 | $1.14 (1.79%) | $1.17 | $1.08 | 20.00 K | $11.77 M |
| 01/23/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.04 | 31.40 K | $11.67 M |
| 01/22/2026 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.06 | 7.05 K | $11.36 M |
| 01/21/2026 | $1.05 | $1.10 (4.76%) | $1.12 | $1.05 | 25.72 K | $11.36 M |
| 01/20/2026 | $1.02 | $1.08 (5.88%) | $1.13 | $1.02 | 41.20 K | $11.15 M |
| 01/16/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.02 | 8.40 K | $11.05 M |
| 01/15/2026 | $1.05 | $1.07 (1.9%) | $1.13 | $1.04 | 17.63 K | $11.05 M |
| 01/14/2026 | $0.99 | $1.06 (6.75%) | $1.07 | $0.99 | 9.95 K | $10.94 M |
| 01/13/2026 | $1.04 | $1.04 (0%) | $1.07 | $1.02 | 10.30 K | $10.74 M |
| 01/12/2026 | $0.98 | $1.04 (6.49%) | $1.06 | $0.98 | 14.14 K | $10.74 M |
| 01/09/2026 | $1.00 | $1.02 (2.36%) | $1.05 | $1.00 | 11.70 K | $10.53 M |
| 01/08/2026 | $1.00 | $1.03 (3.23%) | $1.04 | $1.00 | 24.63 K | $10.63 M |
| 01/07/2026 | $0.97 | $0.99 (2.39%) | $1.02 | $0.95 | 9.78 K | $10.22 M |
| 01/06/2026 | $0.99 | $1.00 (1.49%) | $1.00 | $0.95 | 13.60 K | $10.32 M |
| 01/05/2026 | $0.97 | $0.95 (-2.06%) | $0.98 | $0.93 | 7.60 K | $9.81 M |
| 01/02/2026 | $1.03 | $0.94 (-9.22%) | $1.03 | $0.91 | 6.80 K | $9.65 M |
| 12/31/2025 | $0.92 | $0.91 (-1.41%) | $0.95 | $0.90 | 4.90 K | $9.39 M |
| 12/30/2025 | $0.94 | $0.92 (-2.13%) | $0.94 | $0.92 | 6.70 K | $9.50 M |
| 12/29/2025 | $0.97 | $0.94 (-3.09%) | $0.98 | $0.93 | 18.12 K | $9.70 M |
| 12/26/2025 | $0.98 | $0.98 (0%) | $1.03 | $0.98 | 4.57 K | $10.12 M |
| 12/24/2025 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 148 | $9.81 M |
| 12/23/2025 | $0.99 | $1.01 (2.48%) | $1.02 | $0.95 | 4.20 K | $10.43 M |
| 12/22/2025 | $0.99 | $1.00 (1.01%) | $1.05 | $0.92 | 42.65 K | $10.32 M |
| 12/19/2025 | $1.01 | $0.99 (-1.98%) | $1.03 | $0.99 | 6.42 K | $10.22 M |
| 12/18/2025 | $1.00 | $1.01 (1.02%) | $1.03 | $1.00 | 3.53 K | $10.43 M |
| 12/17/2025 | $1.00 | $1.03 (3.36%) | $1.04 | $1.00 | 8.83 K | $10.63 M |
| 12/16/2025 | $0.99 | $1.04 (5.58%) | $1.04 | $0.99 | 5.10 K | $10.74 M |
| 12/15/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 8.90 K | $10.53 M |
| 12/12/2025 | $1.04 | $1.04 (0%) | $1.04 | $0.99 | 7.12 K | $10.74 M |
| 12/11/2025 | $1.04 | $0.98 (-5.77%) | $1.04 | $0.98 | 28.00 K | $10.12 M |
| 12/10/2025 | $1.01 | $1.01 (0%) | $1.06 | $1.00 | 10.50 K | $10.43 M |
| 12/09/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $1.00 | 2.40 K | $10.32 M |
| 12/08/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.02 | 6.89 K | $10.74 M |
| 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 |
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.
