Tantech Holdings Ltd. - Class A Common Shares (TANH)

14.64
+1.85 (14.46%)
NASDAQ · Last Trade: Nov 3rd, 11:01 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tantech Holdings Ltd. - Class A Common Shares (TANH)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202612.1914.6412.1914.6413,62714.64
11/02/202611.9913.5011.0912.7926,92012.79
10/30/202612.0012.2911.8412.288,43112.28
10/29/202612.3012.9712.2412.6311,72712.63
10/28/202612.0112.9911.9812.5815,86012.58
10/27/202612.1213.8612.0012.8827,86412.88
10/26/202618.2018.209.4713.01114,28113.01
10/23/202617.7721.4713.0017.71616,28617.71
10/22/20268.9928.258.0124.832,169,32624.83
10/21/20269.9910.348.808.8126,2628.81
10/20/202610.9011.439.5110.13289,57610.13
10/19/202613.6114.6010.0010.20177,69710.20
10/16/202613.2714.0011.8013.6234,98613.62
10/15/202614.1514.5112.6812.8434,88512.84
10/14/202615.3016.6013.3313.9082,33413.90
10/13/202616.8618.5916.2716.27134,59816.27
10/12/202616.1017.4416.1017.2737,11617.27
10/09/202616.9518.0716.2617.0169,64317.01
10/08/202617.2517.4815.2417.4845,17517.48
10/07/202616.8717.9815.2516.90121,90716.90
10/06/202614.4016.8814.0016.8868,54316.88
10/05/202614.2315.2913.8014.0251,41014.02
10/02/202613.8814.9013.8814.7920,00314.79
10/01/202614.3015.4513.8813.8817,83713.88
9/30/202614.1115.0013.3015.008,13415.00
9/29/202617.9817.9814.0914.6217,06514.62
9/28/202615.4017.6014.6117.5054,45617.50
9/25/202614.9914.9913.4114.385,93514.38
9/24/202614.6314.6313.7914.508,00114.50
9/23/202615.6015.6013.0014.4530,34114.45
9/22/202612.7216.4512.7215.0519,34915.05
9/21/202613.4313.4312.6212.878,60712.87
9/18/202613.8715.3013.3613.5033,58513.50
9/17/202615.5617.5913.7513.9819,49213.98
9/16/202619.2120.3214.9414.9451,57814.94
9/15/202619.6020.9119.0019.63137,20719.63
9/14/202620.0321.5219.4321.5218,29721.52
9/11/202628.4229.8919.0220.45107,25120.45
9/10/202619.5824.3019.5823.7471,32323.74
9/09/202618.0620.0518.0519.9053,39719.90
9/08/202621.5221.5217.4318.79119,50218.79
9/04/202617.4025.0016.6521.8771,13121.87
9/03/20260.230.420.230.38107,979,53819.19
9/02/20260.320.330.200.231,700,02311.49
9/01/20260.350.410.330.346,302,38516.99
8/31/20260.350.380.340.3586,38817.32
8/28/20260.370.390.340.34131,81417.01
8/27/20260.370.390.370.3718,68718.65
8/26/20260.380.390.370.3815,37618.95
8/25/20260.370.400.370.3842,95119.05
8/24/20260.380.380.360.3656,16918.14
8/21/20260.390.410.360.38194,46319.00
8/20/20260.360.390.350.38104,93219.15
8/19/20260.360.400.340.38146,98719.25
8/18/20260.360.370.340.34128,66617.05
8/17/20260.380.400.320.375,607,84218.55
8/14/20260.360.400.350.402,736,39019.85
8/13/20260.350.380.320.36385,29718.25
8/12/20260.430.450.380.403,333,21620.05
8/11/20260.440.440.410.4268,18020.93
8/10/20260.420.440.410.4360,49321.41
8/07/20260.430.440.400.42255,11821.14
8/06/20260.430.440.380.42275,49021.05
8/05/20260.410.440.390.41286,24820.71
8/04/20260.430.440.410.4366,87221.48