TDH Holdings, Inc. (PETZ) Stock Price History
Historical prices from 2017 to 2026
- 1M
- +18.0%
- 3M
- +5.6%
- YTD
- +40.1%
- 1Y
- +34.4%
- 3Y
- +6.6%
- 5Y
- -53.1%
Loading 10-year price history...
PETZ Historical Performance
PETZ Annual Returns
Year-by-year price performance · 2017–2026
- 2017 annual price return
- -12.0%
- 2018 annual price return
- -90.5%
- 2019 annual price return
- +129.1%
- 2020 annual price return
- +40.7%
- 2021 annual price return
- +113.9%
- 2022 annual price return
- -98.2%
- 2023 annual price return
- -28.1%
- 2024 annual price return
- +3.3%
- 2025 annual price return
- -26.6%
- 2026 annual price return
- +18.2%
PETZ Stock Price Trajectory (2017–2026)
As of June 29, 2026, TDH Holdings, Inc. (PETZ) trades at $1.31, representing a +34.4% return over the past year. The stock has delivered a -97.7% total return over five years (-53.1% 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 19% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers WOOF (-2.9% 1Y), FRPT (-15.9% 1Y), and TRUP (-54.9% 1Y), PETZ has outperformed the peer group average. Compare PETZ vs WOOF →
PETZ Historical Price Data · from 2017
Rows 1–50 of 2,203| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 1.34 | 1.39 | 1.29 | 1.31 | 4K | -6.09% |
| 2026-06-25 | 1.36 | 1.55 | 1.36 | 1.40 | 3K | +3.33% |
| 2026-06-24 | 1.31 | 1.42 | 1.30 | 1.35 | 5K | 0.00% |
| 2026-06-23 | 1.34 | 1.40 | 1.34 | 1.35 | 4K | -1.46% |
| 2026-06-22 | 1.50 | 1.50 | 1.37 | 1.37 | 14K | -8.67% |
| 2026-06-18 | 1.55 | 1.55 | 1.50 | 1.50 | 7K | -0.66% |
| 2026-06-17 | 1.49 | 1.60 | 1.48 | 1.51 | 12K | +0.67% |
| 2026-06-16 | 1.52 | 1.58 | 1.48 | 1.50 | 19K | 0.00% |
| 2026-06-15 | 1.61 | 1.64 | 1.48 | 1.50 | 30K | +4.90% |
| 2026-06-12 | 1.48 | 1.61 | 1.39 | 1.43 | 47K | -15.88% |
| 2026-06-11 | 1.64 | 1.82 | 1.26 | 1.70 | 734K | +5.59% |
| 2026-06-10 | 1.20 | 1.71 | 1.18 | 1.61 | 1.27M | +31.97% |
| 2026-06-09 | 1.12 | 1.22 | 1.12 | 1.22 | 47K | 0.00% |
| 2026-06-08 | 1.19 | 1.22 | 1.11 | 1.22 | 18K | +3.39% |
| 2026-06-05 | 1.15 | 1.18 | 1.11 | 1.18 | 8K | 0.00% |
| 2026-06-04 | 1.14 | 1.18 | 1.14 | 1.18 | 10K | 0.00% |
| 2026-06-03 | 1.18 | 1.18 | 1.15 | 1.18 | 4K | 0.00% |
| 2026-06-02 | 1.12 | 1.19 | 1.12 | 1.18 | 15K | -1.67% |
| 2026-06-01 | 1.14 | 1.20 | 1.12 | 1.20 | 53K | 0.00% |
| 2026-05-29 | 1.13 | 1.20 | 1.09 | 1.20 | 39K | +8.60% |
| 2026-05-28 | 1.10 | 1.13 | 1.07 | 1.10 | 40K | -2.21% |
| 2026-05-27 | 1.04 | 1.13 | 1.04 | 1.13 | 53K | +1.80% |
| 2026-05-26 | 1.01 | 1.18 | 1.01 | 1.11 | 231K | -0.89% |
| 2026-05-22 | 1.09 | 1.12 | 1.02 | 1.12 | 0 | -0.88% |
| 2026-05-21 | 1.13 | 1.15 | 1.07 | 1.13 | 557K | -1.74% |
| 2026-05-20 | 1.07 | 1.44 | 0.92 | 1.15 | 23.20M | +41.98% |
| 2026-05-19 | 0.95 | 0.95 | 0.81 | 0.81 | 5K | -13.83% |
| 2026-05-18 | 0.99 | 0.99 | 0.92 | 0.94 | 236 | -3.59% |
| 2026-05-15 | 0.97 | 0.99 | 0.96 | 0.97 | 1K | +1.55% |
| 2026-05-14 | 0.98 | 1.00 | 0.96 | 0.96 | 1K | -2.04% |
| 2026-05-13 | 0.96 | 0.98 | 0.96 | 0.98 | 4K | -1.99% |
| 2026-05-12 | 0.98 | 1.00 | 0.98 | 1.00 | 3K | +2.04% |
| 2026-05-11 | 0.96 | 1.00 | 0.96 | 0.98 | 3K | +2.07% |
| 2026-05-08 | 0.99 | 0.99 | 0.96 | 0.96 | 10 | -1.02% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PETZ — Frequently Asked Questions
Quick answers to the most common questions about buying PETZ stock.
How has PETZ stock performed recently?
PETZ returned +34.4% over the past year, beating its 5-year annualized CAGR of -53.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PETZ's all-time high price?
TDH Holdings, Inc. reached $635.00 on 2017-10-03. The 52-week high is $1.82. Current 1-year return of +34.4% places the stock closer to 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.