Skip to main content

Tantech Holdings (NQ: TANH )

0.7575 -0.0315 (-3.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 1010 1080 964.80 1010 97 +26.40(+2.68%)
May 27, 2016 890.40 984.00 984.00 984.00 123 +74.40(+8.18%)
May 26, 2016 835.20 924.00 782.40 909.60 132 +93.60(+11.47%)
May 25, 2016 828.00 849.60 780.00 816.00 40 +21.96(+2.77%)
May 24, 2016 859.20 859.20 768.00 794.04 136 +6.84(+0.87%)
May 23, 2016 775.20 840.00 770.40 787.20 74 +11.16(+1.44%)
May 20, 2016 883.20 883.20 775.20 776.04 30 -37.56(-4.62%)
May 19, 2016 859.20 861.60 801.60 813.60 35 -9.60(-1.17%)
May 18, 2016 794.42 849.60 794.42 823.20 22 -16.80(-2.00%)
May 17, 2016 861.62 861.62 784.80 840.00 86 +13.06(+1.58%)
May 16, 2016 866.40 895.18 775.20 826.94 113 -65.86(-7.38%)
May 13, 2016 892.80 904.78 823.20 892.80 86 -7.20(-0.80%)
May 12, 2016 957.60 957.60 900.00 900.00 7 +12.00(+1.35%)
May 11, 2016 995.52 995.52 888.00 888.00 13 -14.40(-1.60%)
May 10, 2016 972.00 984.00 888.00 902.40 125 -81.58(-8.29%)
May 09, 2016 1013 1013 967.20 983.98 15 -36.02(-3.53%)
May 06, 2016 1109 1114 1010 1020 210 +9.60(+0.95%)
May 05, 2016 1104 1106 1008 1010 121 -100.80(-9.07%)
May 04, 2016 1104 1121 1104 1111 20 +16.80(+1.54%)
May 03, 2016 1126 1140 1094 1094 20 -14.40(-1.30%)
May 02, 2016 1135 1176 1104 1109 96 +4.80(+0.43%)
Apr 29, 2016 1099 1136 1099 1104 7 +4.80(+0.44%)
Apr 28, 2016 1130 1142 1092 1099 45 -31.22(-2.76%)
Apr 27, 2016 1147 1164 1130 1130 33 -9.58(-0.84%)
Apr 26, 2016 1133 1200 1126 1140 36 +16.80(+1.50%)
Apr 25, 2016 1176 1181 1106 1123 85 -76.80(-6.40%)
Apr 22, 2016 1200 1207 1185 1200 30 +9.60(+0.81%)
Apr 21, 2016 1189 1202 1178 1190 19 +14.38(+1.22%)
Apr 20, 2016 1231 1250 1176 1176 63 -23.98(-2.00%)
Apr 19, 2016 1229 1229 1188 1200 7 -40.80(-3.29%)
Apr 18, 2016 1207 1270 1207 1241 7 +31.20(+2.58%)
Apr 15, 2016 1217 1236 1207 1210 66 -4.80(-0.40%)
Apr 14, 2016 1234 1238 1214 1214 16 -55.20(-4.35%)
Apr 13, 2016 1229 1279 1229 1270 33 +43.18(+3.52%)
Apr 12, 2016 1246 1270 1226 1226 35 +0.02(+0.00%)
Apr 11, 2016 1212 1226 1176 1226 28 +2.40(+0.20%)
Apr 08, 2016 1193 1224 1193 1224 11 +21.60(+1.80%)
Apr 07, 2016 1222 1253 1152 1202 385 +7.22(+0.60%)
Apr 06, 2016 1320 1320 1176 1195 325 -117.62(-8.96%)
Apr 05, 2016 1320 1363 1306 1313 7 -24.00(-1.80%)
Apr 04, 2016 1334 1353 1325 1337 25 -28.80(-2.11%)
Apr 01, 2016 1397 1404 1366 1366 107 -26.40(-1.90%)
Mar 31, 2016 1402 1411 1375 1392 26 +4.80(+0.35%)
Mar 30, 2016 1375 1406 1375 1387 57 -26.40(-1.87%)
Mar 29, 2016 1428 1428 1358 1414 60 +40.80(+2.97%)
Mar 28, 2016 1440 1440 1349 1373 110 -16.80(-1.21%)
Mar 24, 2016 1291 1390 1390 1390 16 +117.58(+9.24%)
Mar 23, 2016 1313 1313 1272 1272 25 -40.78(-3.11%)
Mar 22, 2016 1398 1398 1286 1313 33 +4.80(+0.37%)
Mar 21, 2016 1241 1387 1241 1308 338 +81.60(+6.65%)
Mar 18, 2016 1221 1411 1221 1226 379 -38.40(-3.04%)
Mar 17, 2016 1168 1265 1168 1265 38 +45.60(+3.74%)
Mar 16, 2016 1226 1226 1171 1219 56 +14.40(+1.20%)
Mar 15, 2016 1212 1246 1075 1205 122 -40.80(-3.28%)
Mar 14, 2016 1219 1248 1176 1246 76 +38.40(+3.18%)
Mar 11, 2016 1238 1254 1193 1207 88 +2.40(+0.20%)
Mar 10, 2016 1135 1214 1104 1205 44 +81.60(+7.26%)
Mar 09, 2016 1150 1169 1094 1123 56 -31.20(-2.70%)
Mar 08, 2016 1142 1186 1106 1154 25 +24.00(+2.12%)
Mar 07, 2016 1190 1193 1099 1130 31 +40.80(+3.74%)
Mar 04, 2016 1140 1241 1087 1090 130 -103.20(-8.65%)
Mar 03, 2016 1186 1229 1186 1193 45 -33.60(-2.74%)
Mar 02, 2016 1243 1246 1226 1226 2 -28.80(-2.29%)
Mar 01, 2016 1244 1255 1243 1255 27 -16.80(-1.32%)
Feb 29, 2016 1253 1284 1243 1272 35 -2.40(-0.19%)
Feb 26, 2016 1270 1291 1238 1274 21 +0.00(+0.00%)
Feb 25, 2016 1270 1286 1238 1274 29 -21.60(-1.67%)
Feb 24, 2016 1260 1296 1217 1296 67 +48.00(+3.85%)
Feb 23, 2016 1265 1265 1236 1248 18 +9.60(+0.78%)
Feb 22, 2016 1265 1265 1226 1238 16 -33.60(-2.64%)
Feb 19, 2016 1286 1267 1246 1272 77 +4.80(+0.38%)
Feb 18, 2016 1293 1293 1242 1267 13 +7.20(+0.57%)
Feb 17, 2016 1258 1294 1217 1260 107 +16.80(+1.35%)
Feb 16, 2016 1272 1272 1226 1243 56 -28.80(-2.26%)
Feb 12, 2016 1231 1272 1272 1272 25 +50.40(+4.13%)
Feb 11, 2016 1262 1320 1207 1222 48 -36.00(-2.86%)
Feb 10, 2016 1260 1267 1200 1258 67 +71.42(+6.02%)
Feb 09, 2016 1147 1258 1147 1186 49 +26.98(+2.33%)
Feb 08, 2016 1131 1168 1131 1159 15 -21.60(-1.83%)
Feb 05, 2016 1274 1315 1174 1181 26 +2.38(+0.20%)
Feb 04, 2016 1238 1296 1178 1178 149 -50.38(-4.10%)
Feb 03, 2016 1294 1296 1212 1229 117 -33.60(-2.66%)
Feb 02, 2016 1219 1267 1205 1262 90 +60.00(+4.99%)
Feb 01, 2016 1296 1296 1202 1202 138 -81.60(-6.36%)
Jan 29, 2016 1296 1296 1272 1284 17 -12.00(-0.93%)
Jan 28, 2016 1222 1315 1222 1296 237 +84.00(+6.93%)
Jan 27, 2016 1226 1279 1200 1212 276 +14.40(+1.20%)
Jan 26, 2016 1176 1246 1169 1198 245 +38.40(+3.31%)
Jan 25, 2016 1198 1248 1147 1159 230 +48.00(+4.32%)
Jan 22, 2016 1181 1190 1111 1111 350 +7.20(+0.65%)
Jan 21, 2016 1195 1197 1104 1104 67 +7.20(+0.66%)
Jan 20, 2016 1150 1150 1080 1097 147 -73.20(-6.26%)
Jan 19, 2016 1116 1221 1116 1170 128 +63.60(+5.75%)
Jan 15, 2016 1080 1106 1106 1106 88 +60.00(+5.73%)
Jan 14, 2016 1104 1166 1039 1046 94 -33.60(-3.11%)
Jan 13, 2016 1116 1195 1080 1080 149 -33.60(-3.02%)
Jan 12, 2016 1154 1179 1106 1114 182 -72.00(-6.07%)
Jan 11, 2016 1208 1224 1164 1186 163 -38.40(-3.14%)
Jan 08, 2016 1195 1248 1171 1224 272 +60.00(+5.15%)
Jan 07, 2016 1145 1238 1145 1164 98 -33.60(-2.81%)
Jan 06, 2016 1214 1219 1145 1198 140 -21.60(-1.77%)
Jan 05, 2016 1298 1298 1212 1219 147 -93.60(-7.13%)
Jan 04, 2016 1236 1313 1229 1313 28 +50.40(+3.99%)
Dec 31, 2015 1254 1262 1262 1262 51 -21.60(-1.68%)
Dec 30, 2015 1320 1320 1270 1284 244 +2.40(+0.19%)
Dec 29, 2015 1284 1320 1253 1282 158 +4.80(+0.38%)
Dec 28, 2015 1253 1313 1235 1277 373 +45.60(+3.70%)
Dec 24, 2015 1195 1231 1231 1231 85 +38.40(+3.22%)
Dec 23, 2015 1205 1258 1181 1193 185 -60.00(-4.79%)
Dec 22, 2015 1198 1265 1166 1253 129 +60.00(+5.03%)
Dec 21, 2015 1142 1238 1133 1193 137 +67.20(+5.97%)
Dec 18, 2015 1262 1262 1126 1126 409 -139.20(-11.01%)
Dec 17, 2015 1272 1284 1253 1265 254 -2.40(-0.19%)
Dec 16, 2015 1260 1296 1258 1267 204 +14.40(+1.15%)
Dec 15, 2015 1207 1279 1205 1253 289 +76.80(+6.53%)
Dec 14, 2015 1140 1176 1140 1176 159 +36.00(+3.16%)
Dec 11, 2015 1128 1176 1128 1140 133 +4.80(+0.42%)
Dec 10, 2015 1128 1198 1128 1135 227 +9.60(+0.85%)
Dec 09, 2015 1120 1157 1116 1126 68 +9.60(+0.86%)
Dec 08, 2015 1128 1153 1116 1116 221 -12.00(-1.06%)
Dec 07, 2015 1130 1224 1126 1128 215 -19.20(-1.67%)
Dec 04, 2015 1176 1198 1114 1147 156 -21.60(-1.85%)
Dec 03, 2015 1282 1332 1169 1169 724 -110.40(-8.63%)
Dec 02, 2015 1358 1363 1258 1279 1,133 -4.80(-0.37%)
Dec 01, 2015 1207 1337 1207 1284 308 +74.40(+6.15%)
Nov 30, 2015 1222 1248 1188 1210 224 +4.80(+0.40%)
Nov 27, 2015 1181 1236 1177 1205 149 +40.80(+3.51%)
Nov 25, 2015 1296 1164 1164 1164 477 -120.00(-9.35%)
Nov 24, 2015 1332 1334 1265 1284 424 -43.20(-3.25%)
Nov 23, 2015 1291 1409 1291 1327 440 +28.80(+2.22%)
Nov 20, 2015 1334 1426 1298 1298 776 -21.60(-1.64%)
Nov 19, 2015 1277 1402 1277 1320 701 +57.60(+4.56%)
Nov 18, 2015 1246 1307 1163 1262 435 +136.80(+12.15%)
Nov 17, 2015 1133 1294 1064 1126 323 -2.40(-0.21%)
Nov 16, 2015 1034 1169 1032 1128 298 +86.40(+8.29%)
Nov 13, 2015 1068 1121 998.40 1042 130 -12.00(-1.14%)
Nov 12, 2015 1140 1186 1037 1054 355 -86.40(-7.58%)
Nov 11, 2015 1207 1234 1130 1140 326 -67.20(-5.57%)
Nov 10, 2015 1118 1224 1114 1207 558 +78.00(+6.91%)
Nov 09, 2015 1058 1200 1020 1129 725 +75.60(+7.18%)
Nov 06, 2015 1152 1197 1044 1054 649 -134.40(-11.31%)
Nov 05, 2015 1253 1560 1159 1188 3,344 +12.00(+1.02%)
Nov 04, 2015 888.00 1200 888.00 1176 2,479 +280.80(+31.37%)
Nov 03, 2015 840.00 962.40 796.90 895.20 753 +62.40(+7.49%)
Nov 02, 2015 744.00 890.40 744.00 832.80 569 +84.00(+11.22%)
Oct 30, 2015 840.00 844.80 722.40 748.80 462 -96.00(-11.36%)
Oct 29, 2015 876.00 926.40 842.40 844.80 498 -40.80(-4.61%)
Oct 28, 2015 904.80 938.40 864.00 885.60 545 -12.00(-1.34%)
Oct 27, 2015 890.40 927.60 840.00 897.60 421 +4.80(+0.54%)
Oct 26, 2015 936.00 936.00 888.00 892.80 330 -57.60(-6.06%)
Oct 23, 2015 933.60 972.00 887.04 950.40 671 +33.60(+3.66%)
Oct 22, 2015 984.00 996.00 912.00 916.80 560 -52.80(-5.45%)
Oct 21, 2015 1034 1044 957.60 969.60 506 -60.00(-5.83%)
Oct 20, 2015 1106 1118 907.20 1030 814 -76.80(-6.94%)
Oct 19, 2015 1090 1222 1080 1106 1,596 +14.40(+1.32%)
Oct 16, 2015 2033 2063 988.80 1092 4,204 -916.80(-45.64%)
Oct 15, 2015 2196 2311 1980 2009 1,576 -218.40(-9.81%)
Oct 14, 2015 2287 2333 2078 2227 2,695 -132.00(-5.60%)
Oct 13, 2015 1774 2431 1735 2359 6,612 +592.80(+33.56%)
Oct 12, 2015 1639 1812 1622 1766 1,221 +144.00(+8.88%)
Oct 09, 2015 1620 1709 1620 1622 1,043 +4.80(+0.30%)
Oct 08, 2015 1817 1903 1560 1618 2,605 -165.60(-9.29%)
Oct 07, 2015 1764 1865 1560 1783 2,570 +2.40(+0.13%)
Oct 06, 2015 2314 2340 1651 1781 1,003 -518.40(-22.55%)
Oct 05, 2015 2522 2698 2234 2299 690 -192.00(-7.71%)
Oct 02, 2015 2962 2981 2438 2491 766 -540.00(-17.81%)
Oct 01, 2015 3751 4032 2966 3031 907 -796.80(-20.82%)
Sep 30, 2015 4277 4646 3660 3828 1,699 -492.00(-11.39%)
Sep 29, 2015 4195 4378 4061 4320 834 +141.60(+3.39%)
Sep 28, 2015 4320 4552 4096 4178 757 -120.00(-2.79%)
Sep 25, 2015 4517 4800 4049 4298 772 -129.60(-2.93%)
Sep 24, 2015 4694 5184 3984 4428 1,360 -331.20(-6.96%)
Sep 23, 2015 5114 5148 4496 4759 853 -348.00(-6.81%)
Sep 22, 2015 6005 6310 5107 5107 932 -988.80(-16.22%)
Sep 21, 2015 6463 6782 5784 6096 793 -343.20(-5.33%)
Sep 18, 2015 6060 6780 6022 6439 951 +290.40(+4.72%)
Sep 17, 2015 6127 6403 6108 6149 690 +24.00(+0.39%)
Sep 16, 2015 5897 6389 5897 6125 738 +67.20(+1.11%)
Sep 15, 2015 5926 6226 5712 6058 817 +108.00(+1.82%)
Sep 14, 2015 6029 6161 5712 5950 717 -134.40(-2.21%)
Sep 11, 2015 6662 6768 6072 6084 726 -566.40(-8.52%)
Sep 10, 2015 6876 7135 6581 6650 838 -158.40(-2.33%)
Sep 09, 2015 7224 7500 6725 6809 751 -412.80(-5.72%)
Sep 08, 2015 7466 7493 7166 7222 710 +81.60(+1.14%)
Sep 04, 2015 6922 7140 7140 7140 782 +122.40(+1.74%)
Sep 03, 2015 6888 7551 6888 7018 728 +76.80(+1.11%)
Sep 02, 2015 7306 7553 6540 6941 680 -338.40(-4.65%)
Sep 01, 2015 7469 8153 7225 7279 791 -182.40(-2.44%)
Aug 31, 2015 7178 7961 7178 7462 965 +283.20(+3.95%)
Aug 28, 2015 6845 7649 6806 7178 1,101 +395.28(+5.83%)
Aug 27, 2015 6394 6857 6394 6783 923 +497.52(+7.92%)
Aug 26, 2015 5328 6396 5304 6286 954 +986.40(+18.61%)
Aug 25, 2015 5280 5354 5141 5299 639 +184.80(+3.61%)
Aug 24, 2015 5225 5400 4771 5114 615 -192.00(-3.62%)
Aug 21, 2015 5760 5950 5280 5306 626 -338.40(-5.99%)
Aug 20, 2015 5568 5789 5568 5645 671 +55.22(+0.99%)
Aug 19, 2015 5854 5892 5362 5590 646 -232.82(-4.00%)
Aug 18, 2015 6086 6428 5640 5822 703 -264.00(-4.34%)
Aug 17, 2015 5599 6086 5599 6086 466 +487.20(+8.70%)
Aug 14, 2015 5340 5626 5328 5599 470 +268.80(+5.04%)
Aug 13, 2015 5760 5760 5268 5330 456 -384.00(-6.72%)
Aug 12, 2015 5695 5782 5630 5714 462 -100.80(-1.73%)
Aug 11, 2015 5846 5990 5676 5815 468 -153.60(-2.57%)
Aug 10, 2015 6120 6206 5654 5969 582 -31.20(-0.52%)
Aug 07, 2015 5897 6118 5868 6000 690 +57.60(+0.97%)
Aug 06, 2015 5616 5981 5609 5942 530 +319.20(+5.68%)
Aug 05, 2015 5916 5959 5549 5623 438 -374.40(-6.24%)
Aug 04, 2015 5808 6024 5808 5998 508 +237.60(+4.13%)
Aug 03, 2015 5904 5928 5700 5760 478 -168.00(-2.83%)
Jul 31, 2015 5837 5942 5798 5928 386 +141.60(+2.45%)
Jul 30, 2015 6173 6240 5767 5786 458 -441.60(-7.09%)
Jul 29, 2015 5693 6228 5453 6228 736 +537.60(+9.45%)
Jul 28, 2015 4994 5693 4994 5690 549 +679.20(+13.55%)
Jul 27, 2015 4978 5129 4889 5011 319 +19.20(+0.38%)
Jul 24, 2015 5400 5400 4925 4992 358 -302.40(-5.71%)
Jul 23, 2015 4471 5381 4471 5294 445 +823.20(+18.41%)
Jul 22, 2015 4459 4558 4459 4471 328 +12.00(+0.27%)
Jul 21, 2015 4524 4591 4378 4459 338 -28.80(-0.64%)
Jul 20, 2015 4553 4618 4362 4488 313 -26.40(-0.58%)
Jul 17, 2015 4498 4663 4498 4514 290 +45.60(+1.02%)
Jul 16, 2015 4618 4654 4466 4469 250 -100.80(-2.21%)
Jul 15, 2015 4711 4711 4538 4570 262 -151.20(-3.20%)
Jul 14, 2015 4572 4723 4570 4721 250 +96.00(+2.08%)
Jul 13, 2015 4608 4800 4553 4625 241 +24.00(+0.52%)
Jul 10, 2015 4603 4630 4505 4601 337 +50.40(+1.11%)
Jul 09, 2015 4519 4666 4399 4550 511 +84.00(+1.88%)
Jul 08, 2015 4721 4726 4464 4466 365 -76.80(-1.69%)
Jul 07, 2015 4690 4690 4464 4543 308 -122.40(-2.62%)
Jul 06, 2015 4474 4666 4465 4666 317 +122.40(+2.69%)
Jul 02, 2015 4550 4543 4543 4543 315 -79.20(-1.71%)
Jul 01, 2015 4522 4784 4459 4622 259 +98.40(+2.18%)
Jun 30, 2015 4682 4709 4469 4524 319 +12.00(+0.27%)
Jun 29, 2015 4174 4610 3876 4512 468 +187.20(+4.33%)
Jun 26, 2015 4680 4963 4289 4325 255 -235.20(-5.16%)
Jun 25, 2015 4925 4925 4490 4560 324 -309.60(-6.36%)
Jun 24, 2015 4615 4910 4582 4870 233 +242.40(+5.24%)
Jun 23, 2015 5098 5098 4586 4627 442 -496.80(-9.70%)
Jun 22, 2015 5112 5191 4985 5124 552 +48.00(+0.95%)
Jun 19, 2015 5146 5263 4922 5076 501 -7.20(-0.14%)
Jun 18, 2015 5016 5134 4970 5083 513 +232.80(+4.80%)
Jun 17, 2015 5016 5184 4824 4850 526 -163.20(-3.26%)
Jun 16, 2015 5155 5155 4891 5014 461 -141.60(-2.75%)
Jun 15, 2015 4790 5153 4642 5155 454 +321.60(+6.65%)
Jun 12, 2015 4409 4910 4341 4834 337 +410.40(+9.28%)
Jun 11, 2015 4771 4776 4272 4423 154 -333.60(-7.01%)
Jun 10, 2015 4978 5045 4742 4757 75 -189.60(-3.83%)
Jun 09, 2015 4932 5059 4680 4946 243 +21.60(+0.44%)
Jun 08, 2015 5280 5508 4709 4925 972 -172.80(-3.39%)
Jun 05, 2015 4373 5134 4337 5098 817 +734.40(+16.83%)
Jun 04, 2015 4505 4505 4206 4363 835 -141.60(-3.14%)
Jun 03, 2015 4250 4841 4082 4505 775 +175.20(+4.05%)
Jun 02, 2015 3526 4495 3434 4330 1,111 +789.60(+22.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.