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

13.95
-1.05 (-7.00%)
NASDAQ · Last Trade: Oct 1st, 3:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
8/03/20260.430.440.400.42175,04320.84
7/31/20260.420.440.380.42237,92721.05
7/30/20260.430.440.390.42107,94720.95
7/29/20260.410.450.390.41128,16820.64
7/28/20260.400.430.390.43244,42821.30
7/27/20260.410.420.380.40302,74920.00
7/24/20260.430.470.400.42359,54621.04
7/23/20260.470.470.420.4394,10221.57
7/22/20260.450.480.420.4656,23423.09
7/21/20260.440.530.410.46673,13123.13
7/20/20260.430.440.410.4353,47021.34
7/17/20260.420.450.410.4344,65221.70
7/16/20260.420.450.410.4282,84020.84
7/15/20260.410.440.390.43105,18721.50
7/14/20260.400.490.380.401,994,66720.00
7/13/20260.440.450.400.41991,89220.45
7/10/20260.440.460.410.46336,39122.75
7/09/20260.430.450.390.44413,95722.10
7/08/20260.410.450.390.43686,85321.40
7/07/20260.400.450.390.41766,27120.40
7/06/20260.380.430.350.41823,98320.36
7/02/20260.380.400.380.409,500,88219.95
7/01/20260.360.410.360.38592,70218.82