Italia markets closed

TDH Holdings, Inc. (PETZ)

NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1,2700-0,0100 (-0,78%)
Alla chiusura: 04:00PM EDT
1,2400 -0,03 (-2,36%)
Dopo ore: 07:26PM EDT
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241,19001,34001,16001,27001,2700119.100
27 giu 20241,27201,74001,16001,23001,2300678.800
26 giu 20241,24201,30001,24001,27001,27009.200
25 giu 20241,18001,25001,16001,24001,240015.100
24 giu 20241,20001,20001,20001,20001,20001.000
21 giu 20241,20001,21001,18001,18101,18103.300
20 giu 20241,17001,26001,17001,20001,20004.800
18 giu 20241,23001,23001,20001,23001,23002.900
17 giu 20241,25001,28001,17001,23001,230020.800
14 giu 20241,19501,25001,17001,20001,200033.700
13 giu 20241,20001,21001,16001,17001,17009.600
12 giu 20241,22001,25001,16001,20001,200026.500
11 giu 20241,21601,21601,16001,16001,16006.900
10 giu 20241,21001,21001,15001,17501,175011.200
07 giu 20241,19001,21001,19001,21001,21009.400
06 giu 20241,20001,26701,13001,26701,267035.700
05 giu 20241,25001,26501,20001,24001,240017.800
04 giu 20241,30001,32201,24001,26001,260031.100
03 giu 20241,13501,39001,12601,36001,3600274.500
31 mag 20241,10001,18001,10001,14001,140010.100
30 mag 20241,12001,18001,10001,14001,14007.000
29 mag 20241,18001,23001,12201,14501,145015.800
28 mag 20241,20001,20001,11101,18001,18004.700
24 mag 20241,18001,21001,18001,18001,180016.200
23 mag 20241,19001,27001,18001,18001,180025.400
22 mag 20241,21001,29501,20001,20001,200038.100
21 mag 20241,15001,38001,15001,25701,2570241.100
20 mag 20241,10001,25001,09001,20001,200079.300
17 mag 20241,15501,18201,10001,18001,180013.400
16 mag 20241,14001,20001,12001,17001,170028.800
15 mag 20241,14001,15001,05001,13001,13007.900
14 mag 20241,15001,15001,10001,13001,130013.300
13 mag 20241,09001,15001,09001,11001,110018.000
10 mag 20241,12901,13001,09001,09201,09205.800
09 mag 20241,11301,15001,09001,15001,15009.000
08 mag 20241,16001,16001,06001,15001,15007.100
07 mag 20241,09001,10001,06301,09001,09005.000
06 mag 20241,09001,12001,06001,08001,08007.600
03 mag 20241,09001,14001,06001,08001,080019.900
02 mag 20241,09501,10001,09501,09901,09901.600
01 mag 20241,05001,15001,04001,14001,140012.100
30 apr 20241,15001,24001,03001,11701,117028.000
29 apr 20241,12001,17001,12001,15401,15402.600
26 apr 20241,18001,21001,11801,17001,17003.700
25 apr 20241,12201,16001,11101,16001,1600700
24 apr 20241,11001,13001,11001,12301,12301.200
23 apr 20241,16701,17001,16701,17001,1700900
22 apr 20241,12001,17001,09001,17001,170011.600
19 apr 20241,13501,17001,10301,17001,17003.100
18 apr 20241,16701,18001,13001,13001,13003.000
17 apr 20241,20001,21001,12001,16001,160010.800
16 apr 20241,20001,21001,17701,20001,20005.700
15 apr 20241,23001,23001,17001,17001,17008.500
12 apr 20241,22001,24001,20401,20401,20404.800
11 apr 20241,17001,23001,17001,21001,210022.400
10 apr 20241,24001,24001,19001,22001,22002.900
09 apr 20241,22001,24001,19001,24001,24002.900
08 apr 20241,20001,25001,18001,24001,240017.900
05 apr 20241,25001,30001,17001,22001,220045.200
04 apr 20241,19701,32001,17001,21001,210049.900
03 apr 20241,11001,21001,11001,17001,17005.200
02 apr 20241,15001,19001,06001,11101,11106.200
01 apr 20241,10001,16001,01001,16001,160010.500
28 mar 20241,16001,20001,15501,18001,18006.800
27 mar 20241,21001,30001,17001,17001,170018.200
26 mar 20241,24001,26901,20001,20001,200023.300
25 mar 20241,29001,29001,17001,20001,20004.700
22 mar 20241,16901,25001,16901,18001,18002.300
21 mar 20241,25001,25001,20001,22001,22003.700
20 mar 20241,23701,29001,20001,25001,250018.000
19 mar 20241,16301,23501,16001,22001,22007.500
18 mar 20241,26001,29501,11001,11001,110068.600
15 mar 20241,24001,27001,19001,22101,221050.000
14 mar 20241,21001,25001,15601,19001,190013.200
13 mar 20241,19001,27001,17501,23001,230027.600
12 mar 20241,12001,23001,11001,19001,190034.700
11 mar 20241,10001,18001,10001,17001,170032.900
08 mar 20241,09001,23101,09001,18001,1800107.700
07 mar 20241,11001,20001,08001,11001,110019.800
06 mar 20241,13001,19001,04001,14001,140045.100
05 mar 20241,05901,14001,02001,05001,050028.900
04 mar 20241,06001,12001,03001,07001,070018.100
01 mar 20241,10001,21001,04201,10001,100040.400
29 feb 20241,17001,22001,08001,08001,080040.300
28 feb 20241,24201,34001,17001,17001,170095.600
27 feb 20241,35001,39001,10001,22001,2200128.300
26 feb 20241,39001,47001,32001,39001,390044.100
23 feb 20241,40001,54001,33001,41001,4100258.300
22 feb 20241,15001,58401,15001,51001,5100697.100
21 feb 20241,19501,23001,16001,21001,21007.200
20 feb 20241,28001,31801,16401,23001,230050.700
16 feb 20241,25001,36001,16001,28001,280045.900
15 feb 20241,17001,39001,14001,27901,2790132.900
14 feb 20241,11001,15001,10001,15001,15005.600
13 feb 20241,10001,15001,08601,15001,150026.500
12 feb 20241,06001,14001,00001,11001,110075.400
09 feb 20241,02301,05001,02001,05001,05001.900
08 feb 20241,05201,06001,01001,06001,060010.800
07 feb 20241,03001,07001,03001,04001,040011.400
06 feb 20241,00001,07001,00001,03001,03006.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...