Tantech Holdings Ltd. Class A TANH
NASDAQ · United States · Process Industries
$14.43-0.57 (-3.80%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.43 | -3.80% | $14.30 | $15.45 | $14.26 | 13.25K |
| 2026-09-30 | $15.00 | +2.60% | $14.11 | $15.00 | $13.30 | 8.10K |
| 2026-09-29 | $14.62 | -16.46% | $17.98 | $17.98 | $14.09 | 17.10K |
| 2026-09-28 | $17.50 | +21.74% | $15.40 | $17.60 | $14.61 | 53.30K |
| 2026-09-25 | $14.38 | -0.86% | $14.99 | $14.99 | $13.41 | 5.90K |
| 2026-09-24 | $14.50 | +0.35% | $14.63 | $14.63 | $13.78 | 8.00K |
| 2026-09-23 | $14.45 | -3.99% | $15.60 | $15.60 | $13.00 | 30.20K |
| 2026-09-22 | $15.05 | +16.94% | $12.72 | $16.45 | $12.72 | 19.20K |
| 2026-09-21 | $12.87 | -4.67% | $13.43 | $13.43 | $12.62 | 8.60K |
| 2026-09-18 | $13.50 | -3.43% | $13.87 | $15.30 | $13.36 | 33.50K |
| 2026-09-17 | $13.98 | -6.43% | $15.56 | $17.59 | $13.75 | 19.40K |
| 2026-09-16 | $14.94 | -23.89% | $19.21 | $20.32 | $14.94 | 51.60K |
| 2026-09-15 | $19.63 | -8.78% | $19.60 | $20.91 | $19.00 | 137.20K |
| 2026-09-14 | $21.52 | +5.23% | $20.03 | $21.52 | $19.42 | 18.00K |
| 2026-09-11 | $20.45 | -13.86% | $28.42 | $29.89 | $19.02 | 107.20K |
| 2026-09-10 | $23.74 | +19.30% | $19.58 | $24.30 | $19.58 | 71.30K |
| 2026-09-09 | $19.90 | +5.91% | $18.06 | $20.05 | $18.05 | 53.10K |
| 2026-09-08 | $18.79 | -14.08% | $21.52 | $21.52 | $17.42 | 118.80K |
| 2026-09-04 | $21.87 | +13.91% | $17.40 | $25.00 | $16.66 | 71.10K |
| 2026-09-03 | $19.20 | +66.96% | $11.50 | $21.00 | $11.40 | 2.16M |
| 2026-09-02 | $11.50 | -32.35% | $16.00 | $16.75 | $10.05 | 34.12K |
| 2026-09-01 | $17.00 | -2.02% | $17.50 | $20.50 | $16.50 | 126.31K |
| 2026-08-31 | $17.35 | +2.06% | $17.50 | $19.00 | $16.90 | 1.72K |
| 2026-08-28 | $17.00 | -8.85% | $18.50 | $19.45 | $17.00 | 2.64K |
| 2026-08-27 | $18.65 | -1.58% | $18.65 | $19.60 | $18.50 | 374 |
| 2026-08-26 | $18.95 | -0.52% | $19.00 | $19.45 | $18.55 | 308 |
| 2026-08-25 | $19.05 | +4.96% | $18.50 | $19.90 | $18.50 | 860 |
| 2026-08-24 | $18.15 | -4.47% | $19.10 | $19.10 | $17.90 | 948 |
| 2026-08-21 | $19.00 | -0.78% | $19.50 | $20.35 | $18.00 | 3.89K |
| 2026-08-20 | $19.15 | -0.52% | $18.00 | $19.70 | $17.55 | 2.10K |
| 2026-08-19 | $19.25 | +12.90% | $17.95 | $20.00 | $17.00 | 2.95K |
| 2026-08-18 | $17.05 | -8.09% | $17.85 | $18.55 | $17.00 | 2.57K |
| 2026-08-17 | $18.55 | -6.55% | $19.15 | $20.00 | $16.00 | 112.16K |
| 2026-08-14 | $19.85 | +8.77% | $18.00 | $19.95 | $17.50 | 54.73K |
| 2026-08-13 | $18.25 | -8.98% | $17.50 | $18.75 | $16.00 | 7.72K |
| 2026-08-12 | $20.05 | -4.30% | $21.30 | $22.50 | $19.05 | 67.01K |
| 2026-08-11 | $20.95 | -2.10% | $21.95 | $21.95 | $20.55 | 1.36K |
| 2026-08-10 | $21.40 | +1.18% | $21.15 | $22.00 | $20.50 | 1.44K |
| 2026-08-07 | $21.15 | +0.48% | $21.50 | $22.00 | $19.80 | 5.10K |
| 2026-08-06 | $21.05 | +1.69% | $21.50 | $22.20 | $19.05 | 5.51K |
| 2026-08-05 | $20.70 | -3.72% | $20.55 | $22.00 | $19.60 | 5.72K |
| 2026-08-04 | $21.50 | +3.12% | $21.75 | $22.00 | $20.55 | 1.34K |
| 2026-08-03 | $20.85 | -0.95% | $21.50 | $21.90 | $20.15 | 3.50K |
| 2026-07-31 | $21.05 | +0.48% | $21.00 | $22.05 | $18.90 | 4.76K |
| 2026-07-30 | $20.95 | +1.45% | $21.45 | $22.00 | $19.65 | 2.16K |
| 2026-07-29 | $20.65 | -3.05% | $20.65 | $22.50 | $19.40 | 2.56K |
| 2026-07-28 | $21.30 | +6.50% | $20.00 | $21.50 | $19.50 | 4.89K |
| 2026-07-27 | $20.00 | -4.99% | $20.40 | $21.00 | $19.00 | 6.05K |
| 2026-07-24 | $21.05 | -2.55% | $21.65 | $23.45 | $20.05 | 7.19K |
| 2026-07-23 | $21.60 | -6.49% | $23.25 | $23.50 | $21.00 | 2.00K |
| 2026-07-22 | $23.10 | -0.22% | $22.45 | $24.00 | $21.10 | 1.12K |
| 2026-07-21 | $23.15 | +8.43% | $21.95 | $26.50 | $20.70 | 13.48K |
| 2026-07-20 | $21.35 | -1.61% | $21.70 | $22.00 | $20.70 | 1.07K |
| 2026-07-17 | $21.70 | +4.08% | $21.00 | $22.40 | $20.50 | 890 |
| 2026-07-16 | $20.85 | -3.02% | $20.85 | $22.40 | $20.30 | 1.65K |
| 2026-07-15 | $21.50 | +7.50% | $20.35 | $22.20 | $19.50 | 2.42K |
| 2026-07-14 | $20.00 | -2.20% | $19.95 | $24.45 | $19.05 | 39.89K |
| 2026-07-13 | $20.45 | -10.11% | $22.00 | $22.55 | $19.90 | 19.84K |
| 2026-07-10 | $22.75 | +2.94% | $21.95 | $23.00 | $20.75 | 6.73K |
| 2026-07-09 | $22.10 | +3.27% | $21.40 | $22.50 | $19.55 | 8.35K |
| 2026-07-08 | $21.40 | +4.90% | $20.40 | $22.60 | $19.45 | 13.75K |
| 2026-07-07 | $20.40 | +0.25% | $19.85 | $22.25 | $19.35 | 15.33K |
| 2026-07-06 | $20.35 | +2.01% | $19.05 | $21.50 | $17.60 | 17.00K |
| 2026-07-02 | $19.95 | +6.12% | $19.00 | $20.00 | $19.00 | 190.02K |
| 2026-07-01 | $18.80 | -1.05% | $18.00 | $20.70 | $18.00 | 11.86K |
| 2026-06-30 | $19.00 | -8.43% | $21.00 | $21.10 | $18.50 | 1.49K |
| 2026-06-29 | $20.75 | +2.47% | $20.50 | $21.25 | $20.25 | 1.30K |
| 2026-06-26 | $20.25 | +3.85% | $18.50 | $20.80 | $18.25 | 3.48K |
| 2026-06-25 | $19.50 | -12.95% | $20.30 | $22.20 | $18.20 | 3.39K |
| 2026-06-24 | $22.40 | -2.61% | $22.30 | $23.95 | $21.25 | 2.03K |
| 2026-06-23 | $23.00 | -4.96% | $23.25 | $24.20 | $20.55 | 3.64K |
| 2026-06-22 | $24.20 | +3.86% | $24.00 | $24.20 | $22.05 | 708 |
| 2026-06-18 | $23.30 | -19.66% | $29.95 | $29.95 | $22.00 | 6.32K |
| 2026-06-17 | $29.00 | +34.26% | $21.50 | $32.00 | $21.50 | 45.02K |
| 2026-06-16 | $21.60 | -11.84% | $23.55 | $24.90 | $20.30 | 2.35K |
| 2026-06-15 | $24.50 | +1.87% | $23.00 | $25.25 | $23.00 | 708 |
| 2026-06-12 | $24.05 | +0.42% | $24.00 | $24.90 | $23.45 | 1.52K |
| 2026-06-11 | $23.95 | -6.26% | $24.85 | $25.00 | $23.10 | 4.52K |
| 2026-06-10 | $25.55 | +11.09% | $23.95 | $28.50 | $23.15 | 33.99K |
| 2026-06-09 | $23.00 | -6.31% | $24.45 | $24.95 | $21.85 | 8.57K |
| 2026-06-08 | $24.55 | +16.90% | $21.90 | $26.00 | $21.00 | 20.37K |
| 2026-06-05 | $21.00 | -1.18% | $20.50 | $22.25 | $20.00 | 2.17K |
| 2026-06-04 | $21.25 | -5.13% | $22.50 | $22.95 | $20.00 | 1.27K |
| 2026-06-03 | $22.40 | -0.67% | $22.25 | $23.00 | $21.50 | 354 |
| 2026-06-02 | $22.55 | -1.96% | $22.15 | $23.50 | $21.50 | 1.09K |
| 2026-06-01 | $23.00 | +7.73% | $21.50 | $23.00 | $20.35 | 986 |
| 2026-05-29 | $21.35 | +4.40% | $20.60 | $22.30 | $19.00 | 1.70K |
| 2026-05-28 | $20.45 | -0.73% | $20.50 | $21.50 | $19.40 | 4.78K |
| 2026-05-27 | $20.60 | +1.23% | $20.45 | $22.00 | $19.65 | 2.40K |
| 2026-05-26 | $20.35 | -3.10% | $20.55 | $21.60 | $19.00 | 6.92K |