Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

0.8884
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 20th, 7:26 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/19/20260.870.900.840.899,7030.89
2/18/20260.830.900.830.907,3580.90
2/17/20260.820.910.820.904,3030.90
2/13/20260.850.920.800.9237,3410.92
2/12/20260.910.980.810.8775,5600.87
2/11/20260.940.950.900.9226,1380.92
2/10/20260.981.030.910.9941,3920.99
2/09/20260.901.010.901.01170,1101.01
2/06/20260.810.960.800.9294,1640.92
2/05/20260.780.840.780.8329,4850.83
2/04/20260.800.840.780.8347,2130.83
2/03/20260.800.900.780.8439,6830.84
2/02/20260.740.900.730.82148,8460.82
1/30/20260.870.970.800.883,488,1210.88
1/29/20260.951.050.851.00167,1021.00
1/28/20261.011.060.950.95135,5910.95
1/27/20261.001.020.961.0022,3821.00
1/26/20261.001.000.950.9516,6970.95
1/23/20261.021.020.991.0023,0951.00
1/22/20261.031.030.981.0134,0691.01
1/21/20260.991.060.981.0122,7971.01
1/20/20260.961.000.960.9617,7550.96
1/16/20260.981.050.980.9810,3820.98
1/15/20260.981.000.950.9611,4490.96
1/14/20260.991.000.970.989,1100.98
1/13/20261.031.030.990.9922,7660.99
1/12/20261.051.051.001.0150,0251.01
1/09/20261.041.040.991.0223,8691.02
1/08/20261.021.040.981.0151,9651.01
1/07/20260.991.040.981.0019,9561.00
1/06/20261.011.010.960.9821,7580.98
1/05/20260.991.010.961.0193,2221.01
1/02/20261.001.000.931.0047,1781.00
12/31/20250.951.010.901.0073,7691.00
12/30/20250.991.040.921.00100,0091.00
12/29/20250.991.000.920.9452,4050.94
12/26/20251.001.030.931.0284,6481.02
12/24/20251.011.060.981.0011,2521.00
12/23/20251.021.090.990.9956,2700.99
12/22/20251.081.131.011.06117,2471.06
12/19/20250.961.090.961.08106,1221.08
12/18/20251.001.000.960.9710,9470.97
12/17/20250.941.020.941.0020,4231.00
12/16/20250.960.960.920.9525,0400.95
12/15/20251.001.000.960.9720,4710.97
12/12/20251.011.030.961.0224,3011.02
12/11/20251.041.061.001.0322,2991.03
12/10/20251.071.081.051.089,4521.08
12/09/20251.121.121.051.0616,6831.06
12/08/20251.091.121.041.1144,6871.11
12/05/20251.131.131.021.1130,5601.11
12/04/20251.121.121.091.129,1561.12
12/03/20251.101.120.981.1218,1531.12
12/02/20251.111.121.111.122,1491.12
12/01/20251.161.191.101.1361,4661.13
11/28/20251.071.201.061.1964,1751.19
11/26/20251.021.091.021.0511,3911.05
11/25/20251.051.061.031.0411,2541.04
11/24/20251.021.071.001.0728,4111.07
11/21/20250.981.040.930.99103,1160.99
11/20/20250.971.040.960.9969,1140.99