TDH Holdings, Inc.
PETZNASDAQConsumer Defensive● Active
$1.22
+$0.04(+3.39%)
Market Cap$12594387
P/E Ratio—
52W High$1.68
52W Low$0.81
TDH Holdings, Inc.（PETZ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
petz · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$188.00
Nov 9, 2021
-99.4% from here
5-Year Low5Y
$0.6500
May 9, 2025
+87.7% from low
IPO Priceadj.
$128.20
Sep 21, 2017
-99.0% since IPO
1 Year Ago
$1.10
Jun 9, 2025
+10.9% in 1Y
5 Years Ago
$52.04
Jun 8, 2021
-97.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PETZ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.15 | $1.22 | $1.11 | $1.22 | $1.22 | 18K | +6.09% |
| Jun 5, 2026 | $1.15 | $1.18 | $1.11 | $1.18 | $1.18 | 9K | +2.61% |
| Jun 4, 2026 | $1.15 | $1.20 | $1.12 | $1.18 | $1.18 | 10K | +2.61% |
| Jun 3, 2026 | $1.16 | $1.18 | $1.15 | $1.18 | $1.18 | 5K | +1.72% |
| Jun 2, 2026 | $1.12 | $1.20 | $1.12 | $1.20 | $1.20 | 16K | +7.14% |
| Jun 1, 2026 | $1.14 | $1.20 | $1.12 | $1.20 | $1.20 | 53K | +5.26% |
| May 29, 2026 | $1.13 | $1.20 | $1.06 | $1.20 | $1.20 | 39K | +6.19% |
| May 28, 2026 | $1.10 | $1.16 | $1.07 | $1.16 | $1.16 | 55K | +5.45% |
| May 27, 2026 | $1.08 | $1.13 | $1.04 | $1.13 | $1.13 | 55K | +4.63% |
| May 26, 2026 | $1.01 | $1.18 | $1.01 | $1.11 | $1.11 | 233K | +9.90% |
| May 22, 2026 | $1.09 | $1.12 | $1.02 | $1.12 | $1.12 | 198K | +2.75% |
| May 21, 2026 | $1.13 | $1.15 | $1.05 | $1.13 | $1.13 | 575K | +0.00% |
| May 20, 2026 | $1.07 | $1.44 | $0.92 | $1.15 | $1.15 | 23.5M | +7.48% |
| May 19, 2026 | $0.92 | $0.95 | $0.81 | $0.81 | $0.81 | 68K | -11.96% |
| May 18, 2026 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0K | +0.00% |
| May 15, 2026 | $0.97 | $0.99 | $0.96 | $0.96 | $0.96 | 1K | -0.77% |
| May 14, 2026 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 2K | -2.04% |
| May 13, 2026 | $0.96 | $0.98 | $0.96 | $0.98 | $0.98 | 4K | +2.07% |
| May 12, 2026 | $0.98 | $1.00 | $0.98 | $1.00 | $1.00 | 3K | +2.03% |
| May 11, 2026 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 3K | +2.07% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PETZ
Jan 1 → Dec 31 · 6 years2026+18.4%$1.03 → $1.22
+18.4%
2025-26.6%$1.24 → $0.91
-26.6%
2024+7.8%$1.16 → $1.25
+7.8%
2023-27.7%$1.59 → $1.15
-27.7%
2022-98.0%$77.20 → $1.55
-98.0%
2021+45.3%$53.00 → $77.00
+45.3%
Best Year2021 · +45.3%
Worst Year2022 · -98.0%
Positive Years3 / 6
Avg Annual Return-13.5%
6Y Total Return-97.7%
6Y CAGR~-46.7% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in PETZ?
If you invested $1,000 in PETZ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10
Total Return-99.0%
CAGR~-40.4% / yr
Profit$-990
Based on Sep 21, 2017 · $128.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TDH Holdings, Inc.（PETZ）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PETZ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PETZ 历史股价FMP 日线复权 OHLCV