Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

TDH Holdings, Inc. - Common Shares (NQ: PETZ )

1.121 -0.018 (-1.62%)

Streaming Delayed Price Updated: 3:27 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.160	1.161	1.110	1.121	7,236	-0.02(-1.62%)
Dec 19, 2024	1.111	1.140	1.111	1.140	2,968	-0.01(-0.87%)
Dec 18, 2024	1.110	1.190	1.110	1.150	9,216	+0.02(+1.77%)
Dec 17, 2024	1.200	1.260	1.100	1.130	111,037	-0.06(-5.04%)
Dec 16, 2024	1.150	1.190	1.120	1.190	5,817	+0.06(+5.31%)
Dec 13, 2024	1.130	1.131	1.130	1.130	2,975	+0.01(+0.99%)
Dec 12, 2024	1.200	1.200	1.119	1.119	1,010	-0.03(-2.70%)
Dec 11, 2024	1.200	1.200	1.150	1.150	2,509	-0.04(-3.75%)
Dec 10, 2024	1.160	1.200	1.100	1.195	16,716	+0.02(+2.12%)
Dec 09, 2024	1.130	1.190	1.130	1.170	7,246	-0.02(-1.68%)
Dec 06, 2024	1.170	1.234	1.170	1.190	3,562	+0.02(+1.71%)
Dec 05, 2024	1.192	1.192	1.120	1.170	26,008	-0.01(-0.85%)
Dec 04, 2024	1.180	1.215	1.170	1.180	14,724	-0.01(-0.84%)
Dec 03, 2024	1.160	1.220	1.150	1.190	8,087	-0.00(-0.12%)
Dec 02, 2024	1.238	1.238	1.180	1.191	20,135	-0.04(-3.14%)
Nov 29, 2024	1.190	1.237	1.190	1.230	3,538	+0.05(+4.24%)
Nov 27, 2024	1.210	1.235	1.180	1.180	7,888	+0.03(+2.61%)
Nov 26, 2024	1.200	1.210	1.150	1.150	4,072	-0.04(-3.36%)
Nov 25, 2024	1.150	1.195	1.150	1.190	12,964	+0.03(+2.59%)
Nov 22, 2024	1.190	1.226	1.160	1.160	37,909	-0.04(-3.33%)
Nov 21, 2024	1.190	1.240	1.190	1.200	12,872	-0.03(-2.44%)
Nov 20, 2024	1.210	1.240	1.200	1.230	7,288	+0.02(+1.65%)
Nov 19, 2024	1.220	1.230	1.190	1.210	9,572	+0.01(+0.83%)
Nov 18, 2024	1.200	1.200	1.190	1.200	21,886	+0.00(+0.00%)
Nov 15, 2024	1.200	1.202	1.190	1.200	9,800	-0.01(-0.83%)
Nov 14, 2024	1.200	1.250	1.200	1.210	23,405	-0.03(-2.42%)
Nov 13, 2024	1.230	1.260	1.200	1.240	16,216	-0.02(-1.59%)
Nov 12, 2024	1.260	1.298	1.250	1.260	14,318	-0.01(-0.79%)
Nov 11, 2024	1.252	1.285	1.250	1.270	15,299	+0.00(+0.00%)
Nov 08, 2024	1.270	1.330	1.255	1.270	29,649	-0.03(-2.65%)
Nov 07, 2024	1.270	1.371	1.270	1.305	26,241	+0.02(+1.92%)
Nov 06, 2024	1.270	1.300	1.270	1.280	12,668	-0.01(-0.78%)
Nov 05, 2024	1.280	1.330	1.280	1.290	13,467	-0.01(-0.77%)
Nov 04, 2024	1.290	1.330	1.260	1.300	8,074	-0.03(-2.26%)
Nov 01, 2024	1.250	1.330	1.250	1.330	8,522	+0.05(+3.91%)
Oct 31, 2024	1.250	1.310	1.250	1.280	5,584	-0.00(-0.04%)
Oct 30, 2024	1.280	1.329	1.275	1.280	10,100	-0.01(-1.12%)
Oct 29, 2024	1.265	1.400	1.250	1.295	23,414	+0.01(+1.17%)
Oct 28, 2024	1.254	1.300	1.250	1.280	11,837	+0.03(+2.39%)
Oct 25, 2024	1.250	1.310	1.250	1.250	24,456	-0.03(-2.34%)
Oct 24, 2024	1.290	1.300	1.250	1.280	25,492	-0.01(-0.78%)
Oct 23, 2024	1.280	1.300	1.250	1.290	33,523	-0.01(-0.77%)
Oct 22, 2024	1.240	1.330	1.240	1.300	37,626	+0.06(+4.84%)
Oct 21, 2024	1.260	1.275	1.230	1.240	43,572	-0.01(-0.80%)
Oct 18, 2024	1.250	1.270	1.230	1.250	27,027	+0.01(+0.81%)
Oct 17, 2024	1.280	1.320	1.220	1.240	27,911	-0.06(-4.62%)
Oct 16, 2024	1.230	1.450	1.201	1.300	87,137	+0.08(+6.91%)
Oct 15, 2024	1.320	1.340	1.210	1.216	86,125	-0.10(-7.46%)
Oct 14, 2024	1.230	1.358	1.230	1.314	59,605	+0.06(+5.12%)
Oct 11, 2024	1.330	1.340	1.230	1.250	250,414	-0.14(-10.07%)
Oct 10, 2024	1.430	1.520	1.360	1.390	86,975	-0.07(-4.79%)
Oct 09, 2024	1.480	1.550	1.430	1.460	254,177	-0.11(-7.01%)
Oct 08, 2024	1.340	1.610	1.330	1.570	766,356	+0.14(+9.79%)
Oct 07, 2024	1.660	1.740	1.330	1.430	13,646,205	+0.07(+5.22%)
Oct 04, 2024	1.170	1.400	1.170	1.359	1,768,996	+0.13(+10.49%)
Oct 03, 2024	1.210	1.243	1.200	1.230	11,214	+0.03(+2.50%)
Oct 02, 2024	1.170	1.210	1.150	1.200	19,077	+0.04(+3.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

TDH Holdings, Inc. - Common Shares (NQ: PETZ )

Historical Prices