Skip to main content
Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
0.157
+0.007 (4.74%)
At close: Dec 20, 2024, 4:00 PM
0.155
-0.002 (-1.27%)
After-hours: Dec 20, 2024, 7:40 PM EST

Tantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.150.170.150.160.164.74%14,204,114
Dec 19, 20240.150.150.140.150.152.32%2,451,809
Dec 18, 20240.150.150.150.150.15-4.81%2,533,346
Dec 17, 20240.150.160.150.150.151.38%5,012,800
Dec 16, 20240.180.180.150.150.151.54%57,537,900
Dec 13, 20240.150.150.150.150.15-2.42%1,759,100
Dec 12, 20240.150.160.150.150.15-3.10%2,631,400
Dec 11, 20240.150.160.150.160.16-2.17%2,044,400
Dec 10, 20240.150.170.150.160.16-2.71%3,393,818
Dec 9, 20240.150.170.150.170.1712.99%7,856,206
Dec 6, 20240.150.150.140.150.15-3.61%3,159,900
Dec 5, 20240.150.160.140.150.151.46%3,929,900
Dec 4, 20240.180.180.150.150.15-8.35%57,630,201
Dec 3, 20240.150.170.150.160.1612.48%14,984,520
Dec 2, 20240.150.150.140.150.15-2.15%1,561,800
Nov 29, 20240.150.160.150.150.152.34%1,649,600
Nov 27, 20240.150.160.140.150.15-0.14%1,941,308
Nov 26, 20240.150.150.150.150.15-2.02%835,700
Nov 25, 20240.150.160.150.150.15-1.13%986,127
Nov 22, 20240.150.160.150.150.151.42%1,727,707
Nov 21, 20240.160.160.150.150.15-5.84%3,486,700
Nov 20, 20240.160.160.150.160.161.16%2,654,240
Nov 19, 20240.160.170.160.160.16-0.70%1,457,000
Nov 18, 20240.160.160.150.160.16-0.63%1,313,115
Nov 15, 20240.160.160.150.160.16-0.69%2,266,005
Nov 14, 20240.180.180.150.160.16-3.69%6,688,500
Nov 13, 20240.140.170.140.170.1714.97%12,393,933
Nov 12, 20240.150.160.140.140.14-2.45%2,711,817
Nov 11, 20240.150.150.140.150.15-2.45%1,803,500
Nov 8, 20240.160.160.150.150.15-8.77%3,249,725
Nov 7, 20240.150.170.150.170.1714.70%9,269,000
Nov 6, 20240.160.160.140.140.14-7.50%1,782,117
Nov 5, 20240.160.170.150.160.16-0.64%2,154,630
Nov 4, 20240.150.160.140.160.1611.28%3,050,149
Nov 1, 20240.140.150.140.140.142.03%1,677,402
Oct 31, 20240.160.160.140.140.14-12.31%4,175,200
Oct 30, 20240.160.170.160.160.16-3.08%2,625,740
Oct 29, 20240.170.170.160.160.16-3.44%3,561,316
Oct 28, 20240.170.180.160.170.17-3.22%2,994,000
Oct 25, 20240.180.190.170.170.17-4.92%3,880,900
Oct 24, 20240.190.200.180.180.18-5.52%5,002,026
Oct 23, 20240.240.240.190.190.19-13.41%10,569,700
Oct 22, 20240.200.240.180.220.226.52%15,681,531
Oct 21, 20240.180.220.180.210.2114.13%11,429,102
Oct 18, 20240.180.190.170.180.184.31%4,493,600
Oct 17, 20240.180.180.170.180.18-0.68%1,887,500
Oct 16, 20240.170.180.160.180.187.51%3,451,900
Oct 15, 20240.170.180.160.170.17-6.03%2,461,800
Oct 14, 20240.180.180.170.180.18-1.84%1,084,500
Oct 11, 20240.180.180.170.180.182.17%2,386,609
Oct 10, 20240.170.190.170.180.185.73%4,735,200
Oct 9, 20240.170.180.160.170.17-2.76%3,082,345
Oct 8, 20240.170.180.170.170.17-5.59%3,655,916
Oct 7, 20240.190.200.180.180.18-5.45%5,532,503
Oct 4, 20240.210.220.190.190.19-10.75%6,893,844
Oct 3, 20240.210.220.190.210.21-8.08%10,379,100
Oct 2, 20240.210.240.200.230.2314.17%22,846,630
Oct 1, 20240.180.210.180.200.209.68%6,189,900
Sep 30, 20240.220.230.170.190.194.56%43,137,142
Sep 27, 20240.180.210.170.180.184.83%12,361,729
Sep 26, 20240.170.190.170.170.174.24%5,705,106
Sep 25, 20240.170.180.160.160.16-7.13%2,504,300
Sep 24, 20240.160.190.160.180.1817.58%13,307,038
Sep 23, 20240.160.160.150.150.15-6.88%1,879,142
Sep 20, 20240.160.170.160.160.16-1.66%1,696,900
Sep 19, 20240.170.180.160.160.16-1.39%2,723,126
Sep 18, 20240.160.170.160.170.170.55%2,898,900
Sep 17, 20240.160.170.160.160.161.42%2,168,300
Sep 16, 20240.180.180.150.160.16-1.10%2,644,438
Sep 13, 20240.150.190.150.160.16-1.03%9,894,500
Sep 12, 20240.150.170.150.170.17-8.17%11,439,439
Sep 11, 20240.210.260.170.180.1830.06%217,537,500
Sep 10, 20240.140.150.140.140.14-4.55%6,763,300
Sep 9, 20240.140.150.140.150.15-0.34%1,626,744
Sep 6, 20240.150.160.140.150.15-4.65%2,485,519
Sep 5, 20240.160.160.140.150.15-18.40%5,757,944
Sep 4, 20240.150.200.140.190.1934.53%41,231,800
Sep 3, 20240.140.150.130.140.141.76%5,347,800
Aug 30, 20240.140.140.130.140.14-2.78%3,181,200
Aug 29, 20240.150.150.140.140.14-6.46%3,454,404
Aug 28, 20240.160.170.150.150.15-19.20%10,797,000
Aug 27, 20240.220.260.170.190.1920.40%143,869,200
Aug 26, 20240.140.160.140.150.1511.08%10,018,500
Aug 23, 20240.130.140.130.140.14-1,517,200
Aug 22, 20240.150.150.130.140.14-5.25%2,426,537
Aug 21, 20240.130.150.120.150.1510.30%3,670,700
Aug 20, 20240.160.160.130.130.135.56%40,502,000
Aug 19, 20240.130.130.120.130.132.19%2,429,300
Aug 16, 20240.130.130.120.120.12-5.01%1,935,700
Aug 15, 20240.130.140.130.130.13-2.63%1,872,233
Aug 14, 20240.140.140.130.130.13-4.85%2,039,600
Aug 13, 20240.140.150.140.140.14-2.71%1,355,852
Aug 12, 20240.150.160.140.140.14-4.00%1,918,436
Aug 9, 20240.160.160.150.150.15-7.46%1,049,416
Aug 8, 20240.170.170.150.160.160.56%993,900
Aug 7, 20240.180.190.160.160.16-7.41%639,021
Aug 6, 20240.180.190.170.170.17-1.14%889,833
Aug 5, 20240.160.200.160.180.18-16.14%1,039,300
Aug 2, 20240.220.230.200.210.21-3.67%736,330
Aug 1, 20240.240.260.210.220.22-8.40%884,432