5 DAY PERFORMANCE
-16.30%
1 MONTH PERFORMANCE
-2.59%
3 MONTH PERFORMANCE
-7.38%
6 MONTH PERFORMANCE
+15.29%
YEAR-TO-DATE PERFORMANCE
+24.18%
1 YEAR PERFORMANCE
+15.92%
TDH Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.29 | 3.80 K | $13.52 M |
| 06/25/2026 | $1.36 | $1.40 (2.94%) | $1.55 | $1.36 | 3.01 K | $14.45 M |
| 06/24/2026 | $1.31 | $1.35 (3.05%) | $1.42 | $1.30 | 5.49 K | $13.94 M |
| 06/23/2026 | $1.34 | $1.35 (0.75%) | $1.40 | $1.34 | 4.50 K | $13.94 M |
| 06/22/2026 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.40 | 13.60 K | $14.45 M |
| 06/18/2026 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.49 | 6.80 K | $15.48 M |
| 06/17/2026 | $1.49 | $1.51 (1.34%) | $1.60 | $1.48 | 12.32 K | $15.59 M |
| 06/16/2026 | $1.52 | $1.50 (-1.32%) | $1.58 | $1.48 | 19.12 K | $15.48 M |
| 06/15/2026 | $1.61 | $1.50 (-6.83%) | $1.64 | $1.48 | 30.62 K | $15.48 M |
| 06/12/2026 | $1.48 | $1.54 (4.05%) | $1.61 | $1.39 | 51.02 K | $15.90 M |
| 06/11/2026 | $1.26 | $1.70 (34.92%) | $1.83 | $1.26 | 748.62 K | $17.55 M |
| 06/10/2026 | $1.20 | $1.61 (34.17%) | $1.71 | $1.18 | 1.28 M | $16.62 M |
| 06/09/2026 | $1.12 | $1.22 (8.93%) | $1.26 | $1.12 | 47.30 K | $12.59 M |
| 06/08/2026 | $1.15 | $1.22 (6.09%) | $1.22 | $1.11 | 17.63 K | $12.59 M |
| 06/05/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.11 | 8.54 K | $12.18 M |
| 06/04/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.12 | 10.30 K | $12.18 M |
| 06/03/2026 | $1.16 | $1.18 (1.72%) | $1.18 | $1.15 | 5.12 K | $12.18 M |
| 06/02/2026 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 15.70 K | $12.39 M |
| 06/01/2026 | $1.14 | $1.20 (5.26%) | $1.20 | $1.12 | 53.33 K | $12.39 M |
| 05/29/2026 | $1.13 | $1.20 (6.19%) | $1.20 | $1.06 | 39.15 K | $12.39 M |
| 05/28/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.07 | 55.48 K | $11.97 M |
| 05/27/2026 | $1.08 | $1.13 (4.63%) | $1.13 | $1.04 | 54.90 K | $11.67 M |
| 05/26/2026 | $1.01 | $1.11 (9.9%) | $1.18 | $1.01 | 232.66 K | $11.46 M |
| 05/22/2026 | $1.09 | $1.12 (2.75%) | $1.12 | $1.02 | 198.05 K | $11.56 M |
| 05/21/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.05 | 574.82 K | $11.67 M |
| 05/20/2026 | $1.07 | $1.15 (7.48%) | $1.44 | $0.92 | 23.50 M | $11.87 M |
| 05/19/2026 | $0.92 | $0.81 (-11.96%) | $0.95 | $0.81 | 67.70 K | $8.36 M |
| 05/18/2026 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 236 | $9.91 M |
| 05/15/2026 | $0.97 | $0.96 (-0.77%) | $0.99 | $0.96 | 1.14 K | $9.91 M |
| 05/14/2026 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.96 | 1.90 K | $9.91 M |
| 05/13/2026 | $0.96 | $0.98 (2.07%) | $0.98 | $0.96 | 4.32 K | $10.12 M |
| 05/12/2026 | $0.98 | $1.00 (2.03%) | $1.00 | $0.98 | 2.85 K | $10.32 M |
| 05/11/2026 | $0.96 | $0.98 (2.07%) | $1.00 | $0.96 | 3.10 K | $10.12 M |
| 05/08/2026 | $0.97 | $0.97 (0%) | $0.97 | $0.97 | 10 | $10.01 M |
| 05/07/2026 | $0.98 | $0.97 (-0.95%) | $0.98 | $0.96 | 3.73 K | $10.01 M |
| 05/06/2026 | $0.99 | $0.99 (0.01%) | $0.99 | $0.96 | 1.91 K | $10.22 M |
| 05/05/2026 | $0.98 | $0.96 (-2.03%) | $0.99 | $0.96 | 1.83 K | $9.91 M |
| 05/04/2026 | $1.00 | $0.99 (-1.1%) | $1.00 | $0.99 | 3.90 K | $10.21 M |
| 05/01/2026 | $1.01 | $1.01 (0%) | $1.01 | $1.00 | 4.55 K | $10.43 M |
| 04/30/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $1.00 | 3.50 K | $10.32 M |
| 04/29/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $1.00 | 1.40 K | $10.32 M |
| 04/28/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.01 | 1.50 K | $10.43 M |
| 04/27/2026 | $1.03 | $1.03 (0%) | $1.03 | $1.03 | 801 | $10.63 M |
| 04/24/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 2.70 K | $10.32 M |
| 04/23/2026 | $1.00 | $1.01 (1%) | $1.01 | $1.00 | 1.10 K | $10.43 M |
| 04/22/2026 | $1.08 | $1.01 (-6.48%) | $1.10 | $1.01 | 2.82 K | $10.43 M |
| 04/21/2026 | $1.11 | $1.02 (-8.11%) | $1.11 | $1.00 | 4.90 K | $10.53 M |
| 04/20/2026 | $1.07 | $1.07 (0%) | $1.07 | $1.04 | 6.02 K | $11.05 M |
| 04/17/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.04 | 600 | $10.74 M |
| 04/16/2026 | $0.95 | $1.02 (7.37%) | $1.02 | $0.95 | 722 | $10.53 M |
| 04/15/2026 | $1.06 | $1.09 (2.83%) | $1.09 | $1.06 | 1.51 K | $11.25 M |
| 04/14/2026 | $1.06 | $1.16 (9.43%) | $1.16 | $1.06 | 8.10 K | $11.97 M |
| 04/13/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.16 | 7.30 K | $11.97 M |
| 04/10/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.16 | 1.50 K | $12.28 M |
| 04/09/2026 | $1.15 | $1.15 (0%) | $1.15 | $1.15 | 1.01 K | $11.87 M |
| 04/08/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 200 | $12.49 M |
| 04/07/2026 | $1.14 | $1.17 (2.63%) | $1.20 | $1.14 | 608 | $12.08 M |
| 04/06/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 327 | $12.49 M |
| 04/02/2026 | $1.20 | $1.15 (-4.17%) | $1.22 | $1.15 | 1.01 K | $11.87 M |
| 04/01/2026 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.10 | 9.90 K | $11.97 M |
| 03/31/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.18 | 1.72 K | $12.59 M |
| 03/30/2026 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 2.49 K | $12.59 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.
