Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tdh Holdings Inc (NQ: PETZ )

1.180 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 1.200 1.200 1.111 1.180 4,688 +0.00(+0.00%)
May 24, 2024 1.180 1.210 1.180 1.180 16,189 +0.00(+0.00%)
May 23, 2024 1.190 1.270 1.180 1.180 25,359 -0.02(-1.67%)
May 22, 2024 1.210 1.294 1.200 1.200 38,075 -0.06(-4.53%)
May 21, 2024 1.150 1.380 1.150 1.257 240,637 +0.06(+4.75%)
May 20, 2024 1.100 1.250 1.090 1.200 77,405 +0.02(+1.69%)
May 17, 2024 1.150 1.182 1.100 1.180 13,438 +0.01(+0.85%)
May 16, 2024 1.140 1.200 1.120 1.170 28,805 +0.04(+3.54%)
May 15, 2024 1.140 1.150 1.050 1.130 8,022 +0.00(+0.00%)
May 14, 2024 1.150 1.150 1.100 1.130 13,333 +0.02(+1.79%)
May 13, 2024 1.090 1.150 1.090 1.110 17,988 +0.02(+1.66%)
May 10, 2024 1.130 1.130 1.090 1.092 5,912 -0.06(-5.04%)
May 09, 2024 1.110 1.150 1.090 1.150 8,996 +0.00(+0.00%)
May 08, 2024 1.160 1.160 1.060 1.150 7,111 +0.06(+5.50%)
May 07, 2024 1.090 1.100 1.063 1.090 5,002 +0.01(+0.93%)
May 06, 2024 1.090 1.120 1.060 1.080 7,584 +0.00(+0.00%)
May 03, 2024 1.090 1.140 1.060 1.080 19,858 -0.02(-1.68%)
May 02, 2024 1.100 1.100 1.095 1.099 1,603 -0.04(-3.64%)
May 01, 2024 1.050 1.150 1.040 1.140 12,114 +0.02(+2.08%)
Apr 30, 2024 1.150 1.240 1.030 1.117 28,052 -0.04(-3.18%)
Apr 29, 2024 1.120 1.170 1.120 1.153 2,557 -0.02(-1.41%)
Apr 26, 2024 1.180 1.210 1.118 1.170 3,713 +0.01(+0.86%)
Apr 25, 2024 1.120 1.160 1.111 1.160 673 +0.04(+3.26%)
Apr 24, 2024 1.110 1.130 1.110 1.123 1,209 -0.05(-3.98%)
Apr 23, 2024 1.167 1.170 1.167 1.170 853 +0.00(+0.00%)
Apr 22, 2024 1.120 1.170 1.090 1.170 11,640 +0.00(+0.00%)
Apr 19, 2024 1.135 1.170 1.103 1.170 3,596 +0.04(+3.54%)
Apr 18, 2024 1.170 1.180 1.130 1.130 2,956 -0.03(-2.59%)
Apr 17, 2024 1.200 1.210 1.120 1.160 10,809 -0.04(-3.33%)
Apr 16, 2024 1.200 1.210 1.177 1.200 5,694 +0.03(+2.56%)
Apr 15, 2024 1.230 1.230 1.170 1.170 8,506 -0.03(-2.83%)
Apr 12, 2024 1.220 1.240 1.204 1.204 4,804 -0.01(-0.49%)
Apr 11, 2024 1.170 1.230 1.170 1.210 22,333 -0.01(-0.82%)
Apr 10, 2024 1.240 1.240 1.190 1.220 2,936 -0.02(-1.61%)
Apr 09, 2024 1.220 1.240 1.190 1.240 2,945 +0.00(+0.00%)
Apr 08, 2024 1.200 1.250 1.180 1.240 17,910 +0.02(+1.64%)
Apr 05, 2024 1.250 1.300 1.170 1.220 45,422 +0.01(+0.83%)
Apr 04, 2024 1.196 1.320 1.170 1.210 49,884 +0.04(+3.42%)
Apr 03, 2024 1.110 1.210 1.110 1.170 5,180 +0.06(+5.33%)
Apr 02, 2024 1.150 1.190 1.060 1.111 6,200 -0.05(-4.24%)
Apr 01, 2024 1.100 1.160 1.010 1.160 10,486 -0.02(-1.69%)
Mar 28, 2024 1.160 1.200 1.155 1.180 6,795 +0.01(+0.85%)
Mar 27, 2024 1.210 1.300 1.170 1.170 18,229 -0.03(-2.51%)
Mar 26, 2024 1.240 1.260 1.200 1.200 23,287 +0.00(+0.01%)
Mar 25, 2024 1.290 1.290 1.170 1.200 4,693 +0.02(+1.69%)
Mar 22, 2024 1.170 1.250 1.169 1.180 2,460 -0.04(-3.28%)
Mar 21, 2024 1.250 1.250 1.200 1.220 3,659 -0.03(-2.40%)
Mar 20, 2024 1.240 1.290 1.200 1.250 17,999 +0.03(+2.46%)
Mar 19, 2024 1.160 1.235 1.160 1.220 7,460 +0.11(+9.91%)
Mar 18, 2024 1.260 1.295 1.110 1.110 68,626 -0.11(-9.09%)
Mar 15, 2024 1.240 1.270 1.190 1.221 49,977 +0.03(+2.61%)
Mar 14, 2024 1.210 1.250 1.155 1.190 13,240 -0.04(-3.25%)
Mar 13, 2024 1.190 1.270 1.175 1.230 27,612 +0.04(+3.36%)
Mar 12, 2024 1.120 1.230 1.110 1.190 34,755 +0.02(+1.71%)
Mar 11, 2024 1.100 1.180 1.100 1.170 32,877 -0.01(-0.85%)
Mar 08, 2024 1.090 1.231 1.090 1.180 107,657 +0.07(+6.31%)
Mar 07, 2024 1.110 1.200 1.080 1.110 19,766 -0.03(-2.63%)
Mar 06, 2024 1.130 1.190 1.040 1.140 45,095 +0.09(+8.57%)
Mar 05, 2024 1.059 1.140 1.020 1.050 28,900 -0.02(-1.87%)
Mar 04, 2024 1.060 1.120 1.030 1.070 18,064 -0.03(-2.73%)
Mar 01, 2024 1.100 1.210 1.042 1.100 40,417 +0.02(+1.85%)
Feb 29, 2024 1.170 1.220 1.080 1.080 40,334 -0.09(-7.69%)
Feb 28, 2024 1.240 1.340 1.170 1.170 93,537 -0.05(-4.10%)
Feb 27, 2024 1.350 1.390 1.100 1.220 119,789 -0.17(-12.23%)
Feb 26, 2024 1.390 1.470 1.320 1.390 40,802 -0.02(-1.42%)
Feb 23, 2024 1.400 1.540 1.330 1.410 258,351 -0.10(-6.62%)
Feb 22, 2024 1.150 1.584 1.150 1.510 689,888 +0.30(+24.79%)
Feb 21, 2024 1.200 1.230 1.160 1.210 7,199 -0.02(-1.63%)
Feb 20, 2024 1.280 1.318 1.164 1.230 50,756 -0.05(-3.91%)
Feb 16, 2024 1.250 1.360 1.160 1.280 47,432 +0.00(+0.07%)
Feb 15, 2024 1.170 1.390 1.140 1.279 131,871 +0.13(+11.23%)
Feb 14, 2024 1.110 1.150 1.100 1.150 5,622 +0.00(+0.00%)
Feb 13, 2024 1.100 1.150 1.085 1.150 26,451 +0.04(+3.60%)
Feb 12, 2024 1.060 1.140 1.000 1.110 73,700 +0.06(+5.71%)
Feb 09, 2024 1.023 1.050 1.020 1.050 1,905 -0.01(-0.94%)
Feb 08, 2024 1.052 1.060 1.010 1.060 10,829 +0.02(+1.92%)
Feb 07, 2024 1.030 1.070 1.030 1.040 11,426 +0.01(+0.97%)
Feb 06, 2024 1.000 1.070 1.000 1.030 6,176 +0.03(+3.00%)
Feb 05, 2024 1.040 1.050 1.000 1.000 5,436 +0.00(+0.00%)
Feb 02, 2024 1.050 1.050 1.000 1.000 2,166 -0.01(-0.99%)
Feb 01, 2024 1.020 1.030 1.010 1.010 1,207 +0.00(+0.00%)
Jan 31, 2024 1.050 1.090 1.010 1.010 10,180 +0.00(+0.00%)
Jan 30, 2024 0.9900 1.025 0.9801 1.010 5,959 +0.00(+0.00%)
Jan 29, 2024 1.000 1.080 0.9999 1.010 23,074 -0.01(-0.98%)
Jan 26, 2024 1.080 1.090 0.9950 1.020 14,393 -0.01(-0.97%)
Jan 25, 2024 1.040 1.070 1.010 1.030 6,332 -0.04(-3.74%)
Jan 24, 2024 1.070 1.129 0.9800 1.070 18,261 +0.05(+4.90%)
Jan 23, 2024 1.050 1.050 0.9906 1.020 9,897 -0.05(-4.67%)
Jan 22, 2024 1.080 1.080 1.060 1.070 6,241 +0.02(+1.90%)
Jan 19, 2024 1.140 1.140 1.040 1.050 11,677 -0.05(-4.55%)
Jan 18, 2024 1.070 1.140 1.070 1.100 4,242 -0.03(-2.65%)
Jan 17, 2024 1.130 1.130 1.130 1.130 469 -0.00(-0.13%)
Jan 16, 2024 1.110 1.175 1.130 1.131 16,498 +0.01(+0.58%)
Jan 12, 2024 1.150 1.155 1.110 1.125 4,318 -0.03(-3.02%)
Jan 11, 2024 1.120 1.160 1.100 1.160 6,540 +0.04(+3.57%)
Jan 10, 2024 1.130 1.175 1.120 1.120 3,419 -0.01(-0.88%)
Jan 09, 2024 1.120 1.130 1.120 1.130 2,961 -0.05(-4.24%)
Jan 08, 2024 1.110 1.180 1.110 1.180 2,455 +0.02(+1.72%)
Jan 05, 2024 1.210 1.210 1.100 1.160 8,959 -0.09(-6.83%)
Jan 04, 2024 1.140 1.260 1.080 1.245 24,638 +0.07(+5.51%)
Jan 03, 2024 1.250 1.280 1.140 1.180 40,710 -0.03(-2.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.