5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
+33.93%
3 MONTH PERFORMANCE
+56.23%
6 MONTH PERFORMANCE
+41.51%
YEAR-TO-DATE PERFORMANCE
+64.84%
1 YEAR PERFORMANCE
+52.89%
TDH Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $1.20 | $1.21 (0.83%) | $1.21 | $1.16 | 13.55 K | $12.49 M |
| 07/06/2026 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.21 | 10.80 K | $12.49 M |
| 07/02/2026 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.24 | 2.16 K | $12.80 M |
| 07/01/2026 | $1.26 | $1.30 (3.17%) | $1.30 | $1.25 | 7.24 K | $13.42 M |
| 06/30/2026 | $1.34 | $1.26 (-5.97%) | $1.39 | $1.26 | 13.42 K | $13.01 M |
| 06/29/2026 | $1.30 | $1.28 (-1.54%) | $1.36 | $1.28 | 5.20 K | $13.21 M |
| 06/26/2026 | $1.34 | $1.31 (-2.24%) | $1.39 | $1.29 | 3.80 K | $13.52 M |
| 06/25/2026 | $1.36 | $1.40 (2.94%) | $1.55 | $1.36 | 3.01 K | $14.45 M |
| 06/24/2026 | $1.31 | $1.35 (3.05%) | $1.42 | $1.30 | 5.49 K | $13.94 M |
| 06/23/2026 | $1.34 | $1.35 (0.75%) | $1.40 | $1.34 | 4.50 K | $13.94 M |
| 06/22/2026 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.40 | 13.60 K | $14.45 M |
| 06/18/2026 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.49 | 6.80 K | $15.48 M |
| 06/17/2026 | $1.49 | $1.51 (1.34%) | $1.60 | $1.48 | 12.32 K | $15.59 M |
| 06/16/2026 | $1.52 | $1.50 (-1.32%) | $1.58 | $1.48 | 19.12 K | $15.48 M |
| 06/15/2026 | $1.61 | $1.50 (-6.83%) | $1.64 | $1.48 | 30.62 K | $15.48 M |
| 06/12/2026 | $1.48 | $1.54 (4.05%) | $1.61 | $1.39 | 51.02 K | $15.90 M |
| 06/11/2026 | $1.26 | $1.70 (34.92%) | $1.83 | $1.26 | 748.62 K | $17.55 M |
| 06/10/2026 | $1.20 | $1.61 (34.17%) | $1.71 | $1.18 | 1.28 M | $16.62 M |
| 06/09/2026 | $1.12 | $1.22 (8.93%) | $1.26 | $1.12 | 47.30 K | $12.59 M |
| 06/08/2026 | $1.15 | $1.22 (6.09%) | $1.22 | $1.11 | 17.63 K | $12.59 M |
| 06/05/2026 | $1.15 | $1.18 (2.61%) | $1.18 | $1.11 | 8.54 K | $12.18 M |
| 06/04/2026 | $1.15 | $1.18 (2.61%) | $1.20 | $1.12 | 10.30 K | $12.18 M |
| 06/03/2026 | $1.16 | $1.18 (1.72%) | $1.18 | $1.15 | 5.12 K | $12.18 M |
| 06/02/2026 | $1.12 | $1.20 (7.14%) | $1.20 | $1.12 | 15.70 K | $12.39 M |
| 06/01/2026 | $1.14 | $1.20 (5.26%) | $1.20 | $1.12 | 53.33 K | $12.39 M |
| 05/29/2026 | $1.13 | $1.20 (6.19%) | $1.20 | $1.06 | 39.15 K | $12.39 M |
| 05/28/2026 | $1.10 | $1.16 (5.45%) | $1.16 | $1.07 | 55.48 K | $11.97 M |
| 05/27/2026 | $1.08 | $1.13 (4.63%) | $1.13 | $1.04 | 54.90 K | $11.67 M |
| 05/26/2026 | $1.01 | $1.11 (9.9%) | $1.18 | $1.01 | 232.66 K | $11.46 M |
| 05/22/2026 | $1.09 | $1.12 (2.75%) | $1.12 | $1.02 | 198.05 K | $11.56 M |
| 05/21/2026 | $1.13 | $1.13 (0%) | $1.15 | $1.05 | 574.82 K | $11.67 M |
| 05/20/2026 | $1.07 | $1.15 (7.48%) | $1.44 | $0.92 | 23.50 M | $11.87 M |
| 05/19/2026 | $0.92 | $0.81 (-11.96%) | $0.95 | $0.81 | 67.70 K | $8.36 M |
| 05/18/2026 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 236 | $9.91 M |
| 05/15/2026 | $0.97 | $0.96 (-0.77%) | $0.99 | $0.96 | 1.14 K | $9.91 M |
| 05/14/2026 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.96 | 1.90 K | $9.91 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.
