TDH Holdings, Inc. (PETZ) Stock Price History
Historical prices from 2017 to 2026
Loading 10-year price history...
PETZ Historical Performance
Short-Term Returns
PETZ Stock Price Trajectory (2017–2026)
As of May 8, 2026, TDH Holdings, Inc. (PETZ) trades at $0.97, representing a -5.8% return over the past year. The stock has delivered a -97.7% total return over five years (-52.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $635.00 on October 3, 2017. From this peak, PETZ has corrected -99.8%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers WOOF (-14.1% 1Y), FRPT (-31.1% 1Y), and TRUP (-42.6% 1Y), PETZ has outperformed the peer group average. Compare PETZ vs WOOF →
PETZ Historical Price Data (2025–2026)
Showing 30 of 2,169 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.96 | 0.98 | 0.96 | 0.97 | 4K | -2.03% |
| 2026-05-06 | 0.99 | 0.99 | 0.96 | 0.99 | 2K | +3.12% |
| 2026-05-05 | 0.98 | 0.99 | 0.96 | 0.96 | 2K | -2.92% |
| 2026-05-04 | 1.00 | 1.00 | 0.99 | 0.99 | 4K | -2.08% |
| 2026-05-01 | 1.01 | 1.01 | 1.00 | 1.01 | 5K | +1.00% |
| 2026-04-30 | 1.02 | 1.02 | 1.00 | 1.00 | 3K | -0.28% |
| 2026-04-29 | 1.01 | 1.02 | 1.00 | 1.00 | 1K | -0.71% |
| 2026-04-28 | 1.02 | 1.03 | 1.01 | 1.01 | 1K | -1.94% |
| 2026-04-27 | 1.03 | 1.03 | 1.03 | 1.03 | 789 | +3.00% |
| 2026-04-24 | 1.02 | 1.02 | 0.99 | 1.00 | 3K | -1.48% |
| 2026-04-23 | 1.01 | 1.01 | 1.01 | 1.01 | 1K | +0.50% |
| 2026-04-22 | 1.08 | 1.09 | 1.01 | 1.01 | 3K | -1.30% |
| 2026-04-21 | 1.11 | 1.11 | 1.00 | 1.02 | 5K | -3.92% |
| 2026-04-20 | 1.06 | 1.06 | 1.04 | 1.06 | 6K | +2.40% |
| 2026-04-17 | 1.05 | 1.08 | 1.04 | 1.04 | 576 | +1.96% |
| 2026-04-16 | 0.95 | 1.02 | 0.95 | 1.02 | 721 | -6.42% |
| 2026-04-15 | 1.13 | 1.13 | 1.06 | 1.09 | 1K | -4.39% |
| 2026-04-14 | 1.07 | 1.16 | 1.06 | 1.14 | 8K | -1.72% |
| 2026-04-13 | 1.18 | 1.18 | 1.14 | 1.16 | 7K | -2.11% |
| 2026-04-10 | 1.19 | 1.19 | 1.18 | 1.19 | 1K | +3.04% |
| 2026-04-09 | 1.15 | 1.16 | 1.15 | 1.15 | 913 | -4.96% |
| 2026-04-08 | 1.21 | 1.22 | 1.21 | 1.21 | 195 | +3.37% |
| 2026-04-07 | 1.20 | 1.20 | 1.14 | 1.17 | 608 | -3.26% |
| 2026-04-06 | 1.21 | 1.21 | 1.21 | 1.21 | 324 | +5.22% |
| 2026-04-02 | 1.20 | 1.22 | 1.15 | 1.15 | 1K | -0.86% |
| 2026-04-01 | 1.13 | 1.16 | 1.10 | 1.16 | 10K | -4.92% |
| 2026-03-31 | 1.21 | 1.22 | 1.18 | 1.22 | 2K | 0.00% |
| 2026-03-30 | 1.22 | 1.22 | 1.20 | 1.22 | 2K | 0.00% |
| 2026-03-27 | 1.23 | 1.24 | 1.19 | 1.22 | 4K | -1.61% |
| 2026-03-26 | 1.24 | 1.24 | 1.20 | 1.24 | 3K | 0.00% |
See PETZ's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PETZ Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PETZ vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonPETZ — Frequently Asked Questions
Quick answers to the most common questions about buying PETZ stock.
How has PETZ stock performed recently?
PETZ declined -5.8% over the past year, below its 5-year annualized CAGR of -52.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PETZ's all-time high price?
TDH Holdings, Inc. reached $635.00 on 2017-10-03. The 52-week high is $1.68. Current 1-year return of -5.8% places the stock further from historical peaks.
Where can I download PETZ historical price data?
This page provides PETZ daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2017-2026, downloadable in CSV format.