-
5 DAY PERFORMANCE
-0.83% -
1 MONTH PERFORMANCE
-3.25% -
3 MONTH PERFORMANCE
-9.85% -
6 MONTH PERFORMANCE
+2.59% -
YEAR-TO-DATE PERFORMANCE
+3.48% -
1 YEAR PERFORMANCE
-0.83%
TDH Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.20 | $1.19 (-0.83%) | $1.30 | $1.15 | 39,322 | $12.28 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 |
| 08/16/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 12,700 | $12.90 M |
| 08/15/2024 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.22 | 6,430 | $12.59 M |
| 08/14/2024 | $1.13 | $1.25 (10.62%) | $1.29 | $1.12 | 75,822 | $12.90 M |
| 08/13/2024 | $1.11 | $1.13 (1.8%) | $1.17 | $1.11 | 9,000 | $11.67 M |
| 08/12/2024 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.15 | 2,740 | $11.97 M |
| 08/09/2024 | $1.08 | $1.16 (7.41%) | $1.18 | $1.08 | 13,602 | $11.97 M |
| 08/08/2024 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.04 | 46,000 | $11.56 M |
| 08/07/2024 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.10 | 18,900 | $11.46 M |
| 08/06/2024 | $1.16 | $1.16 (0%) | $1.24 | $1.11 | 21,127 | $11.97 M |
| 08/05/2024 | $1.10 | $1.13 (2.73%) | $1.16 | $1.10 | 9,300 | $11.67 M |
| 08/02/2024 | $1.27 | $1.16 (-8.66%) | $1.27 | $1.14 | 82,700 | $11.97 M |
| 08/01/2024 | $1.27 | $1.27 (0%) | $1.33 | $1.25 | 13,100 | $13.11 M |
| 07/31/2024 | $1.30 | $1.27 (-2.31%) | $1.34 | $1.25 | 13,303 | $13.11 M |
| 07/30/2024 | $1.24 | $1.28 (3.23%) | $1.34 | $1.24 | 13,700 | $13.21 M |
| 07/29/2024 | $1.28 | $1.31 (2.34%) | $1.36 | $1.27 | 3,700 | $13.52 M |
| 07/26/2024 | $1.30 | $1.32 (1.54%) | $1.36 | $1.29 | 6,355 | $13.63 M |
| 07/25/2024 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 11,700 | $13.32 M |
| 07/24/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.20 | 24,431 | $12.90 M |
| 07/23/2024 | $1.31 | $1.22 (-6.87%) | $1.32 | $1.18 | 46,342 | $12.59 M |
| 07/22/2024 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.26 | 20,612 | $13.63 M |
| 07/19/2024 | $1.36 | $1.33 (-2.21%) | $1.44 | $1.32 | 9,121 | $13.73 M |
| 07/18/2024 | $1.29 | $1.38 (6.98%) | $1.48 | $1.27 | 113,410 | $14.25 M |
| 07/17/2024 | $1.27 | $1.28 (0.79%) | $1.33 | $1.27 | 42,826 | $13.21 M |
| 07/16/2024 | $1.37 | $1.31 (-4.38%) | $1.40 | $1.22 | 80,099 | $13.52 M |
| 07/15/2024 | $1.41 | $1.39 (-1.42%) | $1.52 | $1.28 | 344,499 | $14.35 M |
| 07/12/2024 | $1.39 | $1.66 (19.42%) | $1.73 | $1.35 | 1.04 M | $17.14 M |
| 07/11/2024 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.38 | 58,139 | $14.66 M |
| 07/10/2024 | $1.29 | $1.46 (13.18%) | $1.55 | $1.29 | 304,059 | $15.07 M |
| 07/09/2024 | $1.25 | $1.28 (2.4%) | $1.29 | $1.21 | 21,165 | $13.21 M |
| 07/08/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.21 | 8,889 | $12.80 M |
| 07/05/2024 | $1.25 | $1.25 (0%) | $1.29 | $1.22 | 7,317 | $12.90 M |
| 07/03/2024 | $1.23 | $1.27 (3.25%) | $1.34 | $1.20 | 12,345 | $13.11 M |
| 07/02/2024 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.18 | 32,320 | $12.49 M |
| 07/01/2024 | $1.32 | $1.32 (0%) | $1.51 | $1.26 | 154,455 | $13.63 M |