5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-0.83%
3 MONTH PERFORMANCE
+6.19%
6 MONTH PERFORMANCE
+3.45%
YEAR-TO-DATE PERFORMANCE
-4.00%
1 YEAR PERFORMANCE
-2.44%
TDH Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.18 | $1.26 (6.78%) | $1.26 | $1.18 | 2,320 | $12.93 M |
| 03/11/2025 | $1.17 | $1.25 (6.84%) | $1.26 | $1.17 | 32,910 | $12.83 M |
| 03/10/2025 | $1.20 | $1.22 (1.67%) | $1.29 | $1.17 | 10,013 | $12.52 M |
| 03/07/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.20 | 3,300 | $12.31 M |
| 03/06/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.18 | 2,800 | $12.62 M |
| 03/05/2025 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.22 | 2,415 | $12.52 M |
| 03/04/2025 | $1.23 | $1.23 (0%) | $1.25 | $1.22 | 6,300 | $12.62 M |
| 03/03/2025 | $1.18 | $1.26 (6.78%) | $1.30 | $1.18 | 4,812 | $12.93 M |
| 02/28/2025 | $1.22 | $1.24 (1.64%) | $1.31 | $1.22 | 9,821 | $12.72 M |
| 02/27/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.19 | 13,800 | $13.34 M |
| 02/26/2025 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.24 | 25,776 | $13.75 M |
| 02/25/2025 | $1.23 | $1.32 (7.32%) | $1.36 | $1.20 | 102,900 | $13.54 M |
| 02/24/2025 | $1.14 | $1.17 (2.63%) | $1.24 | $1.14 | 7,920 | $12.00 M |
| 02/21/2025 | $1.19 | $1.15 (-3.36%) | $1.23 | $1.15 | 13,606 | $11.80 M |
| 02/20/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 7,900 | $12.11 M |
| 02/19/2025 | $1.16 | $1.22 (5.17%) | $1.22 | $1.16 | 1,035 | $12.52 M |
| 02/18/2025 | $1.14 | $1.22 (7.02%) | $1.23 | $1.14 | 5,200 | $12.52 M |
| 02/14/2025 | $1.14 | $1.19 (4.39%) | $1.22 | $1.14 | 4,928 | $12.21 M |
| 02/13/2025 | $1.19 | $1.21 (1.68%) | $1.21 | $1.19 | 1,000 | $12.42 M |
| 02/12/2025 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 1,700 | $12.21 M |
| 02/11/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.18 | 2,600 | $12.11 M |
| 02/10/2025 | $1.13 | $1.16 (2.65%) | $1.23 | $1.13 | 3,921 | $11.90 M |
| 02/07/2025 | $1.20 | $1.15 (-4.17%) | $1.23 | $1.15 | 4,700 | $11.80 M |
| 02/06/2025 | $1.16 | $1.21 (4.31%) | $1.24 | $1.16 | 9,928 | $12.42 M |
| 02/05/2025 | $1.19 | $1.16 (-2.52%) | $1.19 | $1.15 | 2,000 | $11.90 M |
| 02/04/2025 | $1.17 | $1.19 (1.71%) | $1.25 | $1.14 | 5,527 | $12.21 M |
| 02/03/2025 | $1.16 | $1.20 (3.45%) | $1.20 | $1.16 | 4,610 | $12.31 M |
| 01/31/2025 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.13 | 6,100 | $12.21 M |
| 01/30/2025 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.18 | 5,729 | $12.11 M |
| 01/29/2025 | $1.16 | $1.27 (9.48%) | $1.28 | $1.16 | 10,721 | $13.03 M |
| 01/28/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 1,323 | $12.11 M |
| 01/27/2025 | $1.16 | $1.17 (0.86%) | $1.17 | $1.15 | 7,600 | $12.00 M |
| 01/24/2025 | $1.18 | $1.18 (0%) | $1.18 | $1.18 | 1,042 | $12.11 M |
| 01/23/2025 | $1.20 | $1.18 (-1.67%) | $1.20 | $1.16 | 5,600 | $12.11 M |
| 01/22/2025 | $1.17 | $1.21 (3.42%) | $1.21 | $1.16 | 4,029 | $12.42 M |
| 01/21/2025 | $1.13 | $1.25 (10.62%) | $1.27 | $1.13 | 39,323 | $12.83 M |
| 01/17/2025 | $1.16 | $1.16 (0%) | $1.20 | $1.16 | 5,314 | $11.90 M |
| 01/16/2025 | $1.14 | $1.17 (2.63%) | $1.17 | $1.14 | 3,848 | $12.00 M |
| 01/15/2025 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.14 | 16,500 | $11.80 M |
| 01/14/2025 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.18 | 900 | $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 |
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.
