Skip to main content
PETZ logo

TDH Holdings, Inc.

PETZNASDAQConsumer DiscretionaryRestaurants

$1.24Today:- (-)1Y +25.00%

As of Oct 26, 2026 close

Market cap
$12.82M
P/E (TTM)
3.70
Forward P/E
-
Dividend yield
-
52-week range
$0.81$1.83
Volume (live)
-
Avg. volume (3M)
7.99K

TDH Holdings (PETZ) Historical Stock Prices

Analyze TDH Holdings (PETZ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

TDH Holdings (PETZ) Interactive Price Chart

Interactive historical price chart showing TDH Holdings stock price movements and trends across multiple time periods.

Loading chart...

PETZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PETZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.241.281.241.241.247.58K
Oct 23, 20261.321.321.241.241.241.10K
Oct 22, 20261.281.301.261.301.307.65K
Oct 21, 20261.251.351.251.271.2713.55K
Oct 20, 20261.191.271.191.271.2711.28K
Oct 19, 20261.201.251.191.201.208.20K
Oct 16, 20261.211.251.201.251.252.48K
Oct 15, 20261.201.301.191.301.309.72K
Oct 14, 20261.251.251.211.221.224.32K
Oct 13, 20261.221.271.221.241.247.42K
Oct 12, 20261.241.261.221.221.222.06K
Oct 9, 20261.241.311.211.261.2616.40K
Oct 8, 20261.301.321.291.321.322.00K
Oct 7, 20261.301.351.301.351.35849
Oct 6, 20261.201.371.201.301.3015.74K
Oct 5, 20261.291.301.221.231.234.73K
Oct 2, 20261.291.301.281.301.30750
Oct 1, 20261.311.321.291.321.3212.15K
Sep 30, 20261.301.301.301.301.301.14K
Sep 29, 20261.291.351.291.351.3522.74K
Sep 28, 20261.371.391.361.391.393.21K
Sep 25, 20261.361.361.351.351.351.20K
Sep 24, 20261.331.411.331.361.3614.23K
Sep 23, 20261.341.381.321.341.3416.61K
Sep 22, 20261.341.411.341.351.3518.69K
Sep 21, 20261.351.391.331.341.3415.49K
Sep 18, 20261.331.391.311.311.313.09K
Sep 17, 20261.381.391.351.391.392.43K
Sep 16, 20261.321.411.321.411.415.44K
Sep 15, 20261.331.401.311.371.377.26K
Sep 14, 20261.311.381.311.331.336.54K
Sep 11, 20261.431.451.331.411.4114.44K
Sep 10, 20261.361.381.301.381.3823.07K
Sep 9, 20261.301.391.291.351.3518.70K
Sep 8, 20261.331.391.261.261.26108.52K
Sep 4, 20261.471.511.421.421.4250.04K
Sep 3, 20261.521.691.511.521.5291.67K
Sep 2, 20261.501.671.431.601.60502.84K
Sep 1, 20261.351.801.261.481.4811.64M
Aug 31, 20261.201.201.131.151.159.76M
Aug 28, 20261.191.331.181.191.194.31K
Aug 27, 20261.231.291.211.251.257.37K
Aug 26, 20261.191.231.141.231.234.81K
Aug 25, 20261.171.201.161.201.203.32K
Aug 24, 20261.211.221.211.221.222.49K
Aug 21, 20261.231.241.191.211.2110.02K
Aug 20, 20261.191.241.191.241.2411.77K
Aug 19, 20261.161.261.161.191.1925.26K
Aug 18, 20261.251.251.121.151.1541.24K
Aug 17, 20261.431.431.291.361.36134.17K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.