XNAS
Datos históricos de TDH Holdings, Inc.
TDH Holdings, Inc. · PETZ
$1.27
▲ +0.01 (+0.79%)
Última operación · 11/10/2026, 0:09:43 UTC
- Variación en el periodo
- +15.6%
- Máximo
- US$1.83
- 11 de junio de 2026
- Mínimo
- US$0.81
- 19 de mayo de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.24 | 1.31 | 1.21 | 1.26 | −4.91% | 16,903 |
| 8 oct 2026 | 1.30 | 1.33 | 1.29 | 1.33 | −1.85% | 2,002.983 |
| 7 oct 2026 | 1.30 | 1.35 | 1.30 | 1.35 | +3.85% | 905.786 |
| 6 oct 2026 | 1.20 | 1.37 | 1.20 | 1.30 | +5.69% | 15,773.177 |
| 5 oct 2026 | 1.29 | 1.30 | 1.22 | 1.23 | −5.38% | 4,728.786 |
| 2 oct 2026 | 1.29 | 1.30 | 1.28 | 1.30 | −1.52% | 750.786 |
| 1 oct 2026 | 1.31 | 1.32 | 1.29 | 1.32 | +1.54% | 12,154.786 |
| 30 sep 2026 | 1.30 | 1.30 | 1.30 | 1.30 | −3.70% | 1,142.786 |
| 29 sep 2026 | 1.29 | 1.35 | 1.29 | 1.35 | −2.88% | 22,742.786 |
| 28 sep 2026 | 1.37 | 1.39 | 1.36 | 1.39 | +2.96% | 3,210.85 |
| 25 sep 2026 | 1.37 | 1.37 | 1.35 | 1.35 | −1.10% | 1,204.786 |
| 24 sep 2026 | 1.33 | 1.41 | 1.33 | 1.37 | +1.87% | 14,235.983 |
| 23 sep 2026 | 1.34 | 1.38 | 1.32 | 1.34 | −0.74% | 16,615.786 |
| 22 sep 2026 | 1.34 | 1.41 | 1.34 | 1.35 | +0.75% | 18,694.786 |
| 21 sep 2026 | 1.35 | 1.39 | 1.33 | 1.34 | +2.29% | 15,491.786 |
| 18 sep 2026 | 1.33 | 1.39 | 1.31 | 1.31 | −5.76% | 3,089.786 |
| 17 sep 2026 | 1.38 | 1.39 | 1.35 | 1.39 | −1.42% | 2,434.786 |
| 16 sep 2026 | 1.32 | 1.41 | 1.32 | 1.41 | +2.92% | 5,442.786 |
| 15 sep 2026 | 1.33 | 1.40 | 1.31 | 1.37 | +3.01% | 7,256.915 |
| 14 sep 2026 | 1.31 | 1.38 | 1.31 | 1.33 | −5.67% | 6,537.786 |
| 11 sep 2026 | 1.43 | 1.45 | 1.33 | 1.41 | +2.17% | 14,441.311 |
| 10 sep 2026 | 1.36 | 1.38 | 1.30 | 1.38 | +2.22% | 23,069.786 |
| 9 sep 2026 | 1.30 | 1.39 | 1.29 | 1.35 | +7.14% | 18,695.704 |
| 8 sep 2026 | 1.33 | 1.39 | 1.26 | 1.26 | −11.27% | 108,521.786 |
| 4 sep 2026 | 1.47 | 1.51 | 1.42 | 1.42 | −6.58% | 50,038.857 |
| 3 sep 2026 | 1.52 | 1.69 | 1.51 | 1.52 | −5.00% | 91,668.661 |
| 2 sep 2026 | 1.50 | 1.67 | 1.43 | 1.60 | +8.11% | 502,842.776 |
| 1 sep 2026 | 1.35 | 1.80 | 1.26 | 1.48 | +28.70% | 11.64 M |
| 31 ago 2026 | 1.20 | 1.20 | 1.13 | 1.15 | −3.34% | 9.76 M |
| 28 ago 2026 | 1.19 | 1.33 | 1.18 | 1.19 | −4.82% | 4,309.786 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.