5 DAY PERFORMANCE
-0.81%
1 MONTH PERFORMANCE
+8.85%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
-11.51%
YEAR-TO-DATE PERFORMANCE
-1.60%
1 YEAR PERFORMANCE
+8.85%
TDH Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.18 | 898 | $12.11 M |
| 01/13/2025 | $1.23 | $1.23 (0%) | $1.23 | $1.18 | 2,047 | $12.62 M |
| 01/10/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.19 | 7,300 | $12.72 M |
| 01/08/2025 | $1.18 | $1.18 (0%) | $1.20 | $1.18 | 4,800 | $12.11 M |
| 01/07/2025 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.19 | 2,736 | $12.42 M |
| 01/06/2025 | $1.17 | $1.20 (2.56%) | $1.28 | $1.17 | 19,059 | $12.31 M |
| 01/03/2025 | $1.24 | $1.23 (-0.81%) | $1.31 | $1.15 | 35,800 | $12.62 M |
| 01/02/2025 | $1.24 | $1.24 (0%) | $1.30 | $1.22 | 6,066 | $12.72 M |
| 12/31/2024 | $1.41 | $1.25 (-11.35%) | $1.41 | $1.24 | 37,700 | $12.83 M |
| 12/30/2024 | $1.12 | $1.45 (29.46%) | $1.47 | $1.12 | 140,630 | $14.88 M |
| 12/27/2024 | $1.16 | $1.20 (3.45%) | $1.20 | $1.14 | 8,146 | $12.31 M |
| 12/26/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.15 | 15,574 | $12.31 M |
| 12/24/2024 | $1.14 | $1.15 (0.88%) | $1.20 | $1.14 | 6,300 | $11.80 M |
| 12/23/2024 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.11 | 3,300 | $11.49 M |
| 12/20/2024 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.11 | 7,241 | $11.49 M |
| 12/19/2024 | $1.11 | $1.14 (2.7%) | $1.14 | $1.11 | 3,339 | $11.70 M |
| 12/18/2024 | $1.11 | $1.15 (3.6%) | $1.19 | $1.11 | 9,227 | $11.80 M |
| 12/17/2024 | $1.20 | $1.13 (-5.83%) | $1.26 | $1.10 | 111,337 | $11.59 M |
| 12/16/2024 | $1.15 | $1.19 (3.48%) | $1.19 | $1.12 | 5,817 | $12.21 M |
| 12/13/2024 | $1.13 | $1.13 (0%) | $1.13 | $1.13 | 3,000 | $11.59 M |
| 12/12/2024 | $1.20 | $1.12 (-6.67%) | $1.20 | $1.12 | 1,010 | $11.49 M |
| 12/11/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.15 | 2,509 | $11.80 M |
| 12/10/2024 | $1.16 | $1.19 (2.59%) | $1.20 | $1.10 | 16,754 | $12.21 M |
| 12/09/2024 | $1.13 | $1.17 (3.54%) | $1.19 | $1.13 | 7,246 | $12.00 M |
| 12/06/2024 | $1.17 | $1.19 (1.71%) | $1.23 | $1.17 | 3,562 | $12.21 M |
| 12/05/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.12 | 26,044 | $12.00 M |
| 12/04/2024 | $1.18 | $1.18 (0%) | $1.22 | $1.17 | 14,735 | $12.11 M |
| 12/03/2024 | $1.16 | $1.19 (2.59%) | $1.22 | $1.15 | 8,100 | $12.21 M |
| 12/02/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 20,135 | $12.21 M |
| 11/29/2024 | $1.19 | $1.23 (3.36%) | $1.24 | $1.19 | 3,538 | $12.62 M |
| 11/27/2024 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.18 | 7,900 | $12.11 M |
| 11/26/2024 | $1.20 | $1.15 (-4.17%) | $1.21 | $1.15 | 4,104 | $11.80 M |
| 11/25/2024 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 14,000 | $12.21 M |
| 11/22/2024 | $1.19 | $1.16 (-2.52%) | $1.23 | $1.16 | 37,909 | $11.90 M |
| 11/21/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.19 | 12,900 | $12.31 M |
| 11/20/2024 | $1.21 | $1.23 (1.65%) | $1.24 | $1.20 | 7,300 | $12.62 M |
| 11/19/2024 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.19 | 9,600 | $12.42 M |
| 11/18/2024 | $1.20 | $1.20 (0%) | $1.20 | $1.19 | 21,946 | $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 |