5 DAY PERFORMANCE
+16.49%
1 MONTH PERFORMANCE
-2.59%
3 MONTH PERFORMANCE
+6.60%
6 MONTH PERFORMANCE
+9.71%
YEAR-TO-DATE PERFORMANCE
+24.18%
1 YEAR PERFORMANCE
+24.01%
TDH Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.96 | $0.98 (2.07%) | $0.98 | $0.96 | 4.32 K | $10.32 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 |
| 03/27/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.19 | 4.00 K | $12.59 M |
| 03/26/2026 | $1.24 | $1.24 (0%) | $1.24 | $1.20 | 2.80 K | $12.80 M |
| 03/25/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.17 | 12.51 K | $12.80 M |
| 03/24/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 515 | $12.90 M |
| 03/23/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.18 | 800 | $12.39 M |
| 03/20/2026 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.16 | 4.42 K | $12.70 M |
| 03/19/2026 | $1.21 | $1.19 (-1.65%) | $1.25 | $1.19 | 1.90 K | $12.28 M |
| 03/18/2026 | $1.14 | $1.24 (8.77%) | $1.27 | $1.13 | 13.33 K | $12.80 M |
| 03/17/2026 | $1.19 | $1.21 (1.68%) | $1.21 | $1.15 | 3.80 K | $12.49 M |
| 03/16/2026 | $1.11 | $1.21 (9.01%) | $1.21 | $1.08 | 13.04 K | $12.49 M |
| 03/13/2026 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 2.15 K | $11.87 M |
| 03/12/2026 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.13 | 4.70 K | $12.49 M |
| 03/11/2026 | $1.12 | $1.11 (-0.89%) | $1.21 | $1.10 | 20.42 K | $11.46 M |
| 03/10/2026 | $1.10 | $1.15 (4.55%) | $1.17 | $1.10 | 13.33 K | $11.87 M |
| 03/09/2026 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 1.80 K | $11.56 M |
| 03/06/2026 | $1.09 | $1.12 (2.75%) | $1.17 | $1.09 | 7.43 K | $11.56 M |
| 03/05/2026 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.09 | 8.40 K | $11.36 M |
| 03/04/2026 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 5.30 K | $12.08 M |
| 03/03/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.10 | 4.30 K | $11.46 M |
| 03/02/2026 | $1.08 | $1.17 (8.33%) | $1.17 | $1.08 | 6.60 K | $12.08 M |
| 02/27/2026 | $1.06 | $1.11 (4.72%) | $1.14 | $1.06 | 1.52 K | $11.46 M |
| 02/26/2026 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.04 | 1.34 K | $10.74 M |
| 02/25/2026 | $1.07 | $1.10 (2.8%) | $1.16 | $1.06 | 4.60 K | $11.36 M |
| 02/24/2026 | $1.05 | $1.05 (0%) | $1.16 | $1.04 | 2.32 K | $10.84 M |
| 02/23/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 219 | $11.77 M |
| 02/20/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 1 | $11.77 M |
| 02/19/2026 | $1.11 | $1.14 (2.7%) | $1.14 | $1.06 | 3.40 K | $11.77 M |
| 02/18/2026 | $1.10 | $1.12 (1.82%) | $1.12 | $1.09 | 8.90 K | $11.56 M |
| 02/17/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.10 | 1.80 K | $11.46 M |
| 02/13/2026 | $1.06 | $1.06 (0%) | $1.06 | $1.06 | 300 | $10.94 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.
