5 DAY PERFORMANCE
-13.08%
1 MONTH PERFORMANCE
-10.32%
3 MONTH PERFORMANCE
+2.73%
6 MONTH PERFORMANCE
-6.61%
YEAR-TO-DATE PERFORMANCE
+24.18%
1 YEAR PERFORMANCE
+0.89%
TDH Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.30 | $1.33 (2.31%) | $1.33 | $1.29 | 2.09 K | $13.73 M |
| 10/07/2026 | $1.30 | $1.35 (3.85%) | $1.35 | $1.30 | 905 | $13.94 M |
| 10/06/2026 | $1.20 | $1.30 (8.33%) | $1.37 | $1.20 | 15.77 K | $13.42 M |
| 10/05/2026 | $1.29 | $1.23 (-4.65%) | $1.30 | $1.22 | 4.73 K | $12.70 M |
| 10/02/2026 | $1.29 | $1.30 (0.78%) | $1.30 | $1.28 | 750 | $13.42 M |
| 10/01/2026 | $1.31 | $1.32 (0.76%) | $1.32 | $1.29 | 12.15 K | $13.63 M |
| 09/30/2026 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 1.14 K | $13.42 M |
| 09/29/2026 | $1.29 | $1.35 (4.65%) | $1.35 | $1.29 | 22.74 K | $13.94 M |
| 09/28/2026 | $1.37 | $1.39 (1.46%) | $1.39 | $1.36 | 3.21 K | $14.35 M |
| 09/25/2026 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.35 | 1.20 K | $13.94 M |
| 09/24/2026 | $1.33 | $1.37 (3.01%) | $1.41 | $1.33 | 14.24 K | $14.14 M |
| 09/23/2026 | $1.34 | $1.34 (0%) | $1.38 | $1.32 | 16.62 K | $13.83 M |
| 09/22/2026 | $1.34 | $1.35 (0.75%) | $1.41 | $1.34 | 18.70 K | $13.94 M |
| 09/21/2026 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.33 | 15.49 K | $13.83 M |
| 09/18/2026 | $1.33 | $1.31 (-1.5%) | $1.39 | $1.31 | 3.10 K | $13.52 M |
| 09/17/2026 | $1.38 | $1.39 (0.72%) | $1.39 | $1.35 | 2.43 K | $14.35 M |
| 09/16/2026 | $1.32 | $1.41 (6.82%) | $1.41 | $1.32 | 5.44 K | $14.56 M |
| 09/15/2026 | $1.33 | $1.37 (3.01%) | $1.40 | $1.31 | 7.30 K | $14.14 M |
| 09/14/2026 | $1.31 | $1.33 (1.53%) | $1.38 | $1.31 | 6.54 K | $13.73 M |
| 09/11/2026 | $1.43 | $1.41 (-1.4%) | $1.45 | $1.33 | 14.44 K | $14.56 M |
| 09/10/2026 | $1.36 | $1.38 (1.47%) | $1.38 | $1.30 | 23.07 K | $14.25 M |
| 09/09/2026 | $1.30 | $1.35 (3.85%) | $1.39 | $1.29 | 18.70 K | $13.94 M |
| 09/08/2026 | $1.33 | $1.26 (-5.26%) | $1.39 | $1.26 | 108.52 K | $13.01 M |
| 09/04/2026 | $1.47 | $1.42 (-3.4%) | $1.51 | $1.42 | 50.04 K | $14.66 M |
| 09/03/2026 | $1.52 | $1.52 (0%) | $1.69 | $1.51 | 91.67 K | $15.69 M |
| 09/02/2026 | $1.50 | $1.60 (6.67%) | $1.67 | $1.43 | 502.84 K | $16.52 M |
| 09/01/2026 | $1.35 | $1.48 (9.63%) | $1.80 | $1.26 | 11.64 M | $15.28 M |
| 08/31/2026 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.13 | 9.76 M | $11.87 M |
| 08/28/2026 | $1.19 | $1.19 (0%) | $1.33 | $1.18 | 4.31 K | $12.28 M |
| 08/27/2026 | $1.23 | $1.25 (1.63%) | $1.29 | $1.21 | 7.40 K | $12.90 M |
| 08/26/2026 | $1.19 | $1.23 (3.36%) | $1.23 | $1.14 | 4.81 K | $12.70 M |
| 08/25/2026 | $1.17 | $1.20 (2.56%) | $1.20 | $1.16 | 3.32 K | $12.39 M |
| 08/24/2026 | $1.21 | $1.22 (0.83%) | $1.22 | $1.21 | 2.50 K | $12.59 M |
| 08/21/2026 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.19 | 10.02 K | $12.49 M |
| 08/20/2026 | $1.19 | $1.24 (4.2%) | $1.24 | $1.19 | 11.80 K | $12.80 M |
| 08/19/2026 | $1.16 | $1.19 (2.59%) | $1.26 | $1.16 | 25.30 K | $12.28 M |
| 08/18/2026 | $1.25 | $1.15 (-8%) | $1.25 | $1.12 | 41.24 K | $11.87 M |
| 08/17/2026 | $1.43 | $1.36 (-4.9%) | $1.43 | $1.29 | 134.20 K | $14.04 M |
| 08/14/2026 | $1.36 | $1.38 (1.47%) | $1.48 | $1.34 | 31.11 K | $14.25 M |
| 08/13/2026 | $1.43 | $1.50 (4.9%) | $1.50 | $1.41 | 30.30 K | $15.48 M |
| 08/12/2026 | $1.42 | $1.52 (7.04%) | $1.54 | $1.32 | 234.14 K | $15.69 M |
| 08/11/2026 | $1.62 | $1.54 (-4.94%) | $1.65 | $1.34 | 518.00 K | $15.90 M |
| 08/10/2026 | $1.47 | $1.69 (14.97%) | $1.70 | $1.46 | 108.25 K | $17.45 M |
| 08/07/2026 | $1.59 | $1.59 (0%) | $1.66 | $1.49 | 32.94 K | $16.41 M |
| 08/06/2026 | $1.19 | $1.53 (28.57%) | $1.70 | $1.19 | 344.20 K | $15.79 M |
| 08/05/2026 | $1.25 | $1.20 (-4%) | $1.29 | $1.20 | 3.53 K | $12.39 M |
| 08/04/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.16 | 4.60 K | $12.08 M |
| 08/03/2026 | $1.13 | $1.22 (7.96%) | $1.33 | $1.13 | 2.60 K | $12.59 M |
| 07/31/2026 | $1.22 | $1.18 (-3.28%) | $1.35 | $1.18 | 6.94 K | $12.18 M |
| 07/30/2026 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.18 | 4.32 K | $12.18 M |
| 07/29/2026 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.16 | 3.65 K | $11.97 M |
| 07/28/2026 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.20 | 2.10 K | $12.49 M |
| 07/27/2026 | $1.24 | $1.14 (-8.06%) | $1.25 | $1.13 | 13.10 K | $11.77 M |
| 07/24/2026 | $1.28 | $1.18 (-7.81%) | $1.35 | $1.17 | 14.19 K | $12.18 M |
| 07/23/2026 | $1.22 | $1.36 (11.48%) | $1.41 | $1.19 | 240.42 K | $14.04 M |
| 07/22/2026 | $1.14 | $1.20 (5.26%) | $1.20 | $1.10 | 2.80 K | $12.39 M |
| 07/21/2026 | $1.11 | $1.17 (5.41%) | $1.17 | $1.11 | 1.10 K | $12.08 M |
| 07/20/2026 | $1.10 | $1.10 (0%) | $1.18 | $1.10 | 3.20 K | $11.36 M |
| 07/17/2026 | $1.09 | $1.13 (3.67%) | $1.15 | $1.09 | 2.30 K | $11.67 M |
| 07/16/2026 | $1.19 | $1.08 (-9.24%) | $1.19 | $1.08 | 1.30 K | $11.15 M |
| 07/15/2026 | $1.10 | $1.12 (1.82%) | $1.17 | $1.10 | 41.70 K | $11.56 M |
| 07/14/2026 | $1.18 | $1.12 (-5.08%) | $1.21 | $1.12 | 3.14 K | $11.56 M |
| 07/13/2026 | $1.18 | $1.17 (-0.85%) | $1.24 | $1.12 | 6.00 K | $12.08 M |
| 07/10/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.08 | 4.71 K | $11.15 M |
| 07/09/2026 | $1.10 | $1.12 (1.82%) | $1.26 | $1.09 | 41.70 K | $11.56 M |
| 07/08/2026 | $1.17 | $1.10 (-5.98%) | $1.20 | $1.10 | 12.00 K | $11.36 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.
