TDH Stock Price History
NASDAQ: PETZFinanceReal EstateUSD
1.26-0.065 (-4.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PETZ price history at a glance
The price history for TDH (PETZ) on this page begins on September 18, 2017, when the stock closed at $255.00; it most recently closed at $1.26 on October 5, 2026. The highest price in this record is $635.00, reached on October 2, 2017; the latest close is 99.8% below that peak. Across the 8 complete calendar years in the table, PETZ finished higher in 4 and lower in 4. Its best year was 2019 (+109.6%) and its worst was 2022 (-98.0%).
Over roughly 9 years the share price changed -99.5%, a -44.4% compound annual price return (excluding dividends). In the last 12 months alone, PETZ has gained 8.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $635.00
- Date of high
- Oct 2, 2017
- Low since 2017
- $0.65
- Date of low
- May 5, 2025
- 52-week high
- $1.83
- 52-week low
- $0.81
- IPO year
- 2017
- Last close
- $1.26
PETZ returns
1 week
-3.08%
1 month
-6.67%
3 months
+16.67%
6 months
+6.33%
Year to date
+38.46%
1 year
+8.62%
3 years
+8.62%
5 years
-95.99%
PETZ price return, excluding dividends.
PETZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.26 | +34.76% |
| 2025 | 0.935 | -23.98% |
| 2024 | 1.23 | +6.96% |
| 2023 | 1.15 | -25.81% |
| 2022 | 1.55 | -97.99% |
| 2021 | 77.00 | +108.11% |
| 2020 | 37.00 | +38.58% |
| 2019 | 26.70 | +109.58% |
| 2018 | 12.74 | -88.71% |
| 2017* | 112.80 | -55.76% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
PETZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.24 | 1.28 | 1.22 | 1.26 | -4.91% | |
| 1.30 | 1.33 | 1.29 | 1.33 | -1.85% | |
| 1.30 | 1.35 | 1.30 | 1.35 | +3.85% | |
| 1.20 | 1.37 | 1.20 | 1.30 | +5.69% | |
| 1.29 | 1.30 | 1.22 | 1.23 | -5.38% | |
| 1.29 | 1.30 | 1.28 | 1.30 | -1.52% | |
| 1.31 | 1.32 | 1.29 | 1.32 | +1.54% | |
| 1.30 | 1.30 | 1.30 | 1.30 | -3.70% | |
| 1.29 | 1.35 | 1.29 | 1.35 | -2.88% | |
| 1.37 | 1.39 | 1.36 | 1.39 | +2.96% | |
| 1.37 | 1.37 | 1.35 | 1.35 | -1.10% | |
| 1.33 | 1.41 | 1.33 | 1.37 | +1.87% | |
| 1.34 | 1.38 | 1.32 | 1.34 | -0.74% | |
| 1.34 | 1.41 | 1.34 | 1.35 | +0.75% | |
| 1.35 | 1.39 | 1.33 | 1.34 | +2.29% | |
| 1.33 | 1.39 | 1.31 | 1.31 | -5.76% | |
| 1.38 | 1.39 | 1.35 | 1.39 | -1.42% | |
| 1.33 | 1.41 | 1.33 | 1.41 | +2.92% | |
| 1.33 | 1.40 | 1.31 | 1.37 | +3.01% | |
| 1.31 | 1.38 | 1.31 | 1.33 | -5.67% | |
| 1.43 | 1.45 | 1.33 | 1.41 | +2.17% | |
| 1.36 | 1.38 | 1.30 | 1.38 | +2.22% | |
| 1.30 | 1.39 | 1.29 | 1.35 | +7.14% | |
| 1.33 | 1.39 | 1.26 | 1.26 | -11.27% | |
| 1.47 | 1.51 | 1.42 | 1.42 | -6.58% | |
| 1.52 | 1.69 | 1.51 | 1.52 | -5.00% | |
| 1.50 | 1.67 | 1.43 | 1.60 | +8.11% | |
| 1.35 | 1.80 | 1.26 | 1.48 | +28.70% | |
| 1.20 | 1.20 | 1.13 | 1.15 | -3.36% | |
| 1.19 | 1.33 | 1.18 | 1.19 | -4.80% | |
| 1.23 | 1.29 | 1.21 | 1.25 | +1.63% | |
| 1.19 | 1.23 | 1.14 | 1.23 | +2.50% | |
| 1.17 | 1.20 | 1.16 | 1.20 | -1.23% | |
| 1.21 | 1.22 | 1.21 | 1.22 | +0.41% | |
| 1.23 | 1.24 | 1.19 | 1.21 | -2.42% | |
| 1.19 | 1.24 | 1.19 | 1.24 | +4.20% | |
| 1.16 | 1.26 | 1.16 | 1.19 | +3.48% | |
| 1.25 | 1.25 | 1.12 | 1.15 | -15.44% | |
| 1.43 | 1.43 | 1.29 | 1.36 | -1.45% | |
| 1.36 | 1.48 | 1.34 | 1.38 | -8.00% | |
| 1.43 | 1.50 | 1.41 | 1.50 | -1.32% | |
| 1.42 | 1.54 | 1.32 | 1.52 | -1.30% | |
| 1.62 | 1.65 | 1.34 | 1.54 | -8.88% | |
| 1.47 | 1.70 | 1.46 | 1.69 | +6.62% | |
| 1.59 | 1.66 | 1.49 | 1.59 | +3.59% | |
| 1.19 | 1.70 | 1.19 | 1.53 | +27.50% | |
| 1.25 | 1.29 | 1.20 | 1.20 | +2.56% | |
| 1.19 | 1.19 | 1.16 | 1.17 | -3.70% | |
| 1.13 | 1.33 | 1.13 | 1.22 | +2.97% | |
| 1.22 | 1.35 | 1.18 | 1.18 | 0.00% | |
| 1.19 | 1.24 | 1.18 | 1.18 | +1.72% | |
| 1.21 | 1.22 | 1.16 | 1.16 | -4.13% | |
| 1.24 | 1.25 | 1.20 | 1.21 | +6.14% | |
| 1.24 | 1.25 | 1.13 | 1.14 | -3.39% | |
| 1.28 | 1.35 | 1.17 | 1.18 | -12.92% | |
| 1.22 | 1.41 | 1.19 | 1.36 | +12.92% | |
| 1.14 | 1.20 | 1.10 | 1.20 | +2.56% | |
| 1.11 | 1.17 | 1.11 | 1.17 | +6.36% | |
| 1.10 | 1.18 | 1.10 | 1.10 | -2.65% | |
| 1.09 | 1.15 | 1.09 | 1.13 | +4.63% | |
| 1.19 | 1.19 | 1.08 | 1.08 | -3.57% | |
| 1.10 | 1.17 | 1.10 | 1.12 | 0.00% | |
| 1.18 | 1.21 | 1.12 | 1.12 | -4.27% | |
| 1.18 | 1.24 | 1.12 | 1.17 | +8.33% | |
| 1.09 | 1.09 | 1.08 | 1.08 | -3.57% | |
| 1.10 | 1.26 | 1.09 | 1.12 | +1.82% | |
| 1.17 | 1.20 | 1.10 | 1.10 | -9.09% | |
| 1.20 | 1.21 | 1.16 | 1.21 | 0.00% | |
| 1.32 | 1.32 | 1.21 | 1.21 | -2.42% | |
| 1.26 | 1.27 | 1.24 | 1.24 | -4.62% | |
| 1.26 | 1.30 | 1.25 | 1.30 | +3.17% | |
| 1.34 | 1.39 | 1.26 | 1.26 | -1.56% | |
| 1.30 | 1.36 | 1.28 | 1.28 | -2.29% | |
| 1.34 | 1.39 | 1.29 | 1.31 | -6.09% | |
| 1.36 | 1.55 | 1.36 | 1.40 | +3.33% | |
| 1.31 | 1.42 | 1.30 | 1.35 | 0.00% | |
| 1.34 | 1.40 | 1.34 | 1.35 | -3.23% | |
| 1.50 | 1.50 | 1.40 | 1.40 | -7.00% | |
| 1.52 | 1.55 | 1.49 | 1.50 | -0.66% | |
| 1.49 | 1.60 | 1.48 | 1.51 | +0.67% | |
| 1.52 | 1.58 | 1.48 | 1.50 | 0.00% | |
| 1.61 | 1.64 | 1.48 | 1.50 | -2.60% | |
| 1.48 | 1.61 | 1.39 | 1.54 | -9.41% | |
| 1.26 | 1.83 | 1.26 | 1.70 | +5.59% | |
| 1.20 | 1.71 | 1.18 | 1.61 | +31.97% | |
| 1.12 | 1.26 | 1.12 | 1.22 | 0.00% | |
| 1.15 | 1.22 | 1.11 | 1.22 | +3.39% | |
| 1.15 | 1.18 | 1.11 | 1.18 | 0.00% | |
| 1.15 | 1.20 | 1.12 | 1.18 | 0.00% | |
| 1.16 | 1.18 | 1.15 | 1.18 | -1.67% | |
| 1.12 | 1.20 | 1.12 | 1.20 | 0.00% | |
| 1.14 | 1.20 | 1.12 | 1.20 | 0.00% | |
| 1.13 | 1.20 | 1.06 | 1.20 | +3.45% | |
| 1.10 | 1.16 | 1.07 | 1.16 | +2.65% | |
| 1.08 | 1.13 | 1.04 | 1.13 | +1.80% | |
| 1.01 | 1.18 | 1.01 | 1.11 | -0.89% | |
| 1.09 | 1.12 | 1.02 | 1.12 | -0.88% | |
| 1.13 | 1.15 | 1.05 | 1.13 | -1.74% | |
| 1.07 | 1.44 | 0.915 | 1.15 | +41.98% | |
| 0.92 | 0.954 | 0.81 | 0.81 | -15.62% | |
| 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | |
| 0.967 | 0.99 | 0.96 | 0.96 | 0.00% | |
| 0.98 | 1.00 | 0.96 | 0.96 | -2.04% | |
| 0.96 | 0.98 | 0.96 | 0.98 | -2.00% | |
| 0.98 | 1.00 | 0.98 | 1.00 | +2.04% | |
| 0.96 | 1.00 | 0.96 | 0.98 | +1.03% | |
| 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | |
| 0.979 | 0.98 | 0.96 | 0.97 | -2.02% | |
| 0.99 | 0.99 | 0.96 | 0.99 | +3.13% | |
| 0.98 | 0.99 | 0.96 | 0.96 | -2.93% | |
| 1.00 | 1.00 | 0.989 | 0.989 | -2.08% | |
| 1.01 | 1.01 | 1.00 | 1.01 | +1.00% | |
| 1.02 | 1.02 | 1.00 | 1.00 | -0.30% | |
| 1.01 | 1.01 | 1.00 | 1.00 | -0.69% | |
| 1.03 | 1.03 | 1.01 | 1.01 | -1.94% | |
| 1.03 | 1.03 | 1.03 | 1.03 | +3.00% | |
| 1.03 | 1.03 | 0.99 | 1.00 | -1.48% | |
| 1.01 | 1.02 | 1.01 | 1.02 | +0.50% | |
| 1.08 | 1.10 | 1.01 | 1.01 | -1.27% | |
| 1.11 | 1.11 | 1.00 | 1.02 | -3.94% | |
| 1.07 | 1.07 | 1.04 | 1.07 | +2.40% | |
| 1.08 | 1.08 | 1.04 | 1.04 | +1.96% | |
| 0.95 | 1.02 | 0.95 | 1.02 | -6.42% | |
| 1.06 | 1.09 | 1.06 | 1.09 | -5.95% | |
| 1.06 | 1.16 | 1.06 | 1.16 | -0.09% | |
| 1.16 | 1.18 | 1.16 | 1.16 | -2.11% | |
| 1.19 | 1.19 | 1.16 | 1.19 | +3.04% | |
| 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | |
| 1.21 | 1.21 | 1.21 | 1.21 | +3.33% | |
| 1.14 | 1.20 | 1.14 | 1.17 | -3.22% | |
| 1.21 | 1.21 | 1.21 | 1.21 | +5.22% | |
| 1.20 | 1.22 | 1.15 | 1.15 | -0.86% | |
| 1.22 | 1.22 | 1.10 | 1.16 | -4.92% | |
| 1.21 | 1.22 | 1.18 | 1.22 | 0.00% | |
| 1.22 | 1.22 | 1.22 | 1.22 | 0.00% | |
| 1.23 | 1.24 | 1.19 | 1.22 | -1.61% | |
| 1.24 | 1.24 | 1.20 | 1.24 | 0.00% | |
| 1.23 | 1.25 | 1.17 | 1.24 | -0.80% | |
| 1.20 | 1.25 | 1.20 | 1.25 | +4.17% | |
| 1.21 | 1.21 | 1.18 | 1.20 | -2.20% | |
| 1.24 | 1.24 | 1.16 | 1.23 | +3.11% | |
| 1.21 | 1.25 | 1.19 | 1.19 | -4.03% | |
| 1.14 | 1.27 | 1.13 | 1.24 | +2.48% | |
| 1.19 | 1.21 | 1.15 | 1.21 | 0.00% | |
| 1.11 | 1.21 | 1.08 | 1.21 | +5.03% | |
| 1.11 | 1.20 | 1.11 | 1.15 | -4.79% | |
| 1.22 | 1.23 | 1.13 | 1.21 | +9.01% | |
| 1.12 | 1.21 | 1.10 | 1.11 | -3.48% | |
| 1.10 | 1.17 | 1.10 | 1.15 | +2.68% | |
| 1.13 | 1.13 | 1.12 | 1.12 | 0.00% | |
| 1.09 | 1.17 | 1.09 | 1.12 | +1.82% | |
| 1.12 | 1.17 | 1.09 | 1.10 | -5.90% | |
| 1.17 | 1.17 | 1.17 | 1.17 | +5.32% | |
| 1.12 | 1.15 | 1.10 | 1.11 | -5.13% | |
| 1.08 | 1.17 | 1.08 | 1.17 | +5.88% | |
| 1.06 | 1.14 | 1.06 | 1.11 | +6.15% | |
| 1.05 | 1.05 | 1.04 | 1.04 | -5.36% | |
| 1.07 | 1.16 | 1.06 | 1.10 | +4.96% | |
| 1.05 | 1.16 | 1.04 | 1.05 | -8.07% | |
| 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | |
| 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | |
| 1.11 | 1.14 | 1.06 | 1.14 | +1.79% | |
| 1.10 | 1.13 | 1.09 | 1.12 | +0.90% | |
| 1.14 | 1.15 | 1.10 | 1.11 | +4.72% | |
| 1.06 | 1.06 | 1.06 | 1.06 | +1.92% | |
| 1.05 | 1.08 | 1.04 | 1.04 | -7.14% | |
| 1.07 | 1.15 | 1.07 | 1.12 | +4.67% | |
| 1.07 | 1.07 | 1.07 | 1.07 | +0.09% | |
| 1.12 | 1.12 | 1.03 | 1.07 | -1.93% | |
| 1.04 | 1.09 | 1.03 | 1.09 | +2.83% | |
| 1.04 | 1.06 | 1.03 | 1.06 | +2.91% | |
| 1.11 | 1.11 | 1.01 | 1.03 | -8.85% | |
| 1.12 | 1.15 | 1.06 | 1.13 | -5.04% | |
| 1.11 | 1.35 | 1.11 | 1.19 | -0.83% | |
| 1.16 | 1.20 | 1.15 | 1.20 | +2.56% | |
| 1.12 | 1.18 | 1.12 | 1.17 | +1.74% | |
| 1.14 | 1.15 | 1.10 | 1.15 | -2.54% | |
| 1.14 | 1.20 | 1.10 | 1.18 | +3.51% | |
| 1.12 | 1.17 | 1.08 | 1.14 | +0.88% | |
| 1.12 | 1.16 | 1.04 | 1.13 | +2.73% | |
| 1.15 | 1.15 | 1.06 | 1.10 | 0.00% | |
| 1.05 | 1.12 | 1.05 | 1.10 | +1.85% | |
| 1.02 | 1.13 | 1.02 | 1.08 | +0.93% | |
| 1.08 | 1.10 | 1.02 | 1.07 | -0.37% | |
| 1.05 | 1.13 | 1.04 | 1.07 | +1.32% | |
| 0.993 | 1.07 | 0.993 | 1.06 | +1.92% | |
| 1.04 | 1.07 | 1.02 | 1.04 | 0.00% | |
| 0.977 | 1.06 | 0.977 | 1.04 | +1.96% | |
| 0.997 | 1.05 | 0.997 | 1.02 | -0.97% | |
| 0.998 | 1.04 | 0.998 | 1.03 | +4.04% | |
| 0.967 | 1.02 | 0.95 | 0.99 | -1.00% | |
| 0.985 | 1.00 | 0.95 | 1.00 | +5.26% | |
| 0.97 | 0.98 | 0.934 | 0.95 | +1.60% | |
| 1.03 | 1.03 | 0.91 | 0.935 | +2.75% | |
| 0.923 | 0.95 | 0.90 | 0.91 | -1.09% | |
| 0.94 | 0.941 | 0.92 | 0.92 | -2.13% | |
| 0.97 | 0.98 | 0.93 | 0.94 | -4.08% | |
| 0.98 | 1.03 | 0.98 | 0.98 | +3.16% | |
| 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | |
| 0.986 | 1.02 | 0.947 | 1.01 | +0.50% | |
| 0.99 | 1.05 | 0.922 | 1.01 | +1.52% | |
| 1.01 | 1.03 | 0.99 | 0.99 | -1.79% | |
| 1.00 | 1.03 | 1.00 | 1.01 | -1.66% | |
| 0.997 | 1.04 | 0.997 | 1.03 | -0.97% | |
| 0.985 | 1.04 | 0.985 | 1.04 | +1.37% | |
| 1.04 | 1.04 | 1.01 | 1.02 | -1.83% | |
| 1.04 | 1.04 | 0.991 | 1.04 | +6.12% | |
| 1.04 | 1.04 | 0.976 | 0.98 | -2.97% | |
| 1.01 | 1.06 | 0.999 | 1.01 | +1.00% | |
| 1.03 | 1.03 | 1.00 | 1.00 | -3.85% | |
| 1.05 | 1.05 | 1.02 | 1.04 | -0.19% | |
| 1.01 | 1.06 | 1.01 | 1.04 | +0.68% | |
| 1.02 | 1.06 | 1.00 | 1.04 | +0.49% | |
| 1.06 | 1.08 | 1.03 | 1.03 | -2.83% | |
| 1.01 | 1.06 | 1.01 | 1.06 | +2.91% | |
| 1.02 | 1.03 | 1.02 | 1.03 | +3.83% | |
| 0.997 | 1.00 | 0.992 | 0.992 | -0.50% | |
| 0.96 | 0.997 | 0.96 | 0.997 | +3.85% | |
| 0.97 | 0.97 | 0.952 | 0.96 | +0.63% | |
| 0.965 | 0.967 | 0.95 | 0.954 | -1.34% | |
| 1.04 | 1.04 | 0.967 | 0.967 | -1.33% | |
| 1.02 | 1.02 | 0.98 | 0.98 | -2.00% | |
| 1.04 | 1.04 | 1.00 | 1.00 | 0.00% | |
| 1.04 | 1.06 | 1.00 | 1.00 | -0.99% | |
| 1.04 | 1.04 | 1.01 | 1.01 | -0.98% | |
| 1.01 | 1.06 | 1.00 | 1.02 | -1.45% | |
| 1.01 | 1.04 | 1.01 | 1.04 | +2.48% | |
| 1.06 | 1.06 | 1.01 | 1.01 | -1.94% | |
| 1.05 | 1.06 | 1.03 | 1.03 | -1.90% | |
| 1.06 | 1.07 | 1.03 | 1.05 | +1.94% | |
| 1.04 | 1.05 | 1.03 | 1.03 | -0.96% | |
| 1.05 | 1.09 | 1.04 | 1.04 | -0.95% | |
| 1.07 | 1.11 | 1.04 | 1.05 | -0.94% | |
| 1.04 | 1.07 | 1.04 | 1.06 | +0.95% | |
| 1.05 | 1.07 | 1.04 | 1.05 | -2.78% | |
| 1.04 | 1.08 | 1.04 | 1.08 | +3.85% | |
| 1.06 | 1.09 | 1.04 | 1.04 | -1.89% | |
| 1.06 | 1.11 | 1.06 | 1.06 | 0.00% | |
| 1.12 | 1.13 | 1.04 | 1.06 | -0.93% | |
| 1.11 | 1.11 | 1.03 | 1.07 | +0.94% | |
| 1.04 | 1.10 | 1.02 | 1.06 | +1.92% | |
| 1.12 | 1.12 | 1.03 | 1.04 | +0.39% | |
| 1.06 | 1.10 | 1.03 | 1.04 | -1.99% | |
| 1.01 | 1.08 | 1.01 | 1.06 | +1.63% | |
| 1.01 | 1.05 | 1.01 | 1.04 | 0.00% | |
| 1.05 | 1.08 | 1.04 | 1.04 | -0.95% | |
| 1.10 | 1.11 | 1.01 | 1.05 | -0.94% | |
| 1.13 | 1.13 | 1.06 | 1.06 | +0.95% | |
| 1.10 | 1.13 | 1.04 | 1.05 | -3.67% | |
| 1.10 | 1.13 | 1.09 | 1.09 | 0.00% | |
| 1.18 | 1.18 | 1.05 | 1.09 | -6.03% | |
| 1.12 | 1.16 | 1.07 | 1.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PETZ chart for longer ranges.