Skip to main content
Tantech Holdings Ltd (TANH)
NASDAQ: TANH · Real-Time Price · USD
0.157
0.00 (-0.25%)
Nov 21, 2024, 11:29 AM EST - Market open

Tantech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.160.160.150.160.161.16%2,654,240
Nov 19, 20240.160.170.160.160.16-0.70%1,456,993
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%6,688,457
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%1,803,459
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%4,175,166
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%2,993,953
Oct 25, 20240.180.190.170.170.17-4.92%3,880,869
Oct 24, 20240.190.200.180.180.18-5.52%5,002,026
Oct 23, 20240.240.240.190.190.19-13.41%10,569,684
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%4,493,598
Oct 17, 20240.180.180.170.180.18-0.68%1,887,487
Oct 16, 20240.170.180.160.180.187.51%3,451,884
Oct 15, 20240.170.180.160.170.17-6.03%2,461,779
Oct 14, 20240.180.180.170.180.18-1.85%1,084,457
Oct 11, 20240.180.180.170.180.182.18%2,386,609
Oct 10, 20240.170.190.170.180.185.73%4,735,182
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%10,379,093
Oct 2, 20240.210.240.200.230.2314.17%22,846,630
Oct 1, 20240.180.210.180.200.209.68%6,189,859
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%2,504,294
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%1,696,872
Sep 19, 20240.170.180.160.160.16-1.39%2,723,126
Sep 18, 20240.160.170.160.170.170.55%2,898,891
Sep 17, 20240.160.170.160.160.161.42%2,168,259
Sep 16, 20240.180.180.150.160.16-1.10%2,644,438
Sep 13, 20240.150.190.150.160.16-1.03%9,894,483
Sep 12, 20240.150.170.150.170.17-8.17%11,439,439
Sep 11, 20240.210.260.170.180.1830.06%217,537,482
Sep 10, 20240.140.150.140.140.14-4.55%6,763,265
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%39,714,704
Sep 3, 20240.140.150.130.140.141.76%5,347,770
Aug 30, 20240.140.140.130.140.14-2.78%3,181,164
Aug 29, 20240.150.150.140.140.14-6.46%3,454,404
Aug 28, 20240.160.170.150.150.15-19.20%10,796,992
Aug 27, 20240.220.260.170.190.1920.40%143,869,174
Aug 26, 20240.140.160.140.150.1511.08%10,018,459
Aug 23, 20240.130.140.130.140.14-1,517,181
Aug 22, 20240.150.150.130.140.14-5.25%2,426,537
Aug 21, 20240.130.150.120.150.1510.30%3,670,685
Aug 20, 20240.160.160.130.130.135.56%40,501,984
Aug 19, 20240.130.130.120.130.132.23%2,429,292
Aug 16, 20240.130.130.120.120.12-5.05%1,935,670
Aug 15, 20240.130.140.130.130.13-2.63%1,872,233
Aug 14, 20240.140.140.130.130.13-4.85%2,039,562
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%993,886
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%1,039,276
Aug 2, 20240.220.230.200.210.21-3.67%736,330
Aug 1, 20240.240.260.210.220.22-8.40%884,432
Jul 31, 20240.250.270.230.240.24-3.33%926,104
Jul 30, 20240.270.280.240.250.25-5.31%767,285
Jul 29, 20240.260.320.240.260.260.58%2,155,873
Jul 26, 20240.250.280.210.260.26-47.23%6,754,368
Jul 25, 20240.490.500.480.490.493.14%187,999
Jul 24, 20240.520.540.470.480.48-8.60%219,042
Jul 23, 20240.560.570.510.520.52-7.79%231,632
Jul 22, 20240.550.570.550.560.56-0.09%50,499
Jul 19, 20240.570.580.550.560.56-2.74%109,761
Jul 18, 20240.580.600.540.580.585.07%237,215
Jul 17, 20240.570.600.540.550.55-7.85%511,786
Jul 16, 20240.560.600.550.600.60-1.98%1,971,645
Jul 15, 20240.730.730.600.610.61-18.25%617,167
Jul 12, 20240.730.760.720.750.751.59%558,889
Jul 11, 20240.740.780.740.740.74-1.89%125,704
Jul 10, 20240.750.750.720.750.752.01%291,217
Jul 9, 20240.740.770.720.740.740.71%326,280
Jul 8, 20240.750.750.720.730.730.75%138,068
Jul 5, 20240.740.770.720.720.72-3.39%136,348
Jul 3, 20240.760.790.750.750.75-3.72%230,450
Jul 2, 20240.790.820.750.780.78-2.63%320,313