Tantech Holdings Ltd. - Common Shares (TANH)
0.1327
-0.0102 (-7.14%)
Tantech Holdings is a publicly traded company that specializes in the development and production of environmentally-friendly products
The company focuses on renewable energy solutions and is particularly known for its innovations in bamboo-based products, which serve various applications ranging from consumer goods to industrial solutions. With a commitment to sustainability, Tantech aims to promote eco-friendly practices while providing high-quality products that contribute to a cleaner and greener future. Additionally, the company is engaged in research and development to further enhance its offerings and expand its market presence.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 3,206,573 | 0.13 |
| 2/04/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 1,313,488 | 0.14 |
| 2/03/2025 | 0.15 | 0.15 | 0.14 | 0.14 | 2,205,703 | 0.14 |
| 1/31/2025 | 0.16 | 0.16 | 0.15 | 0.15 | 3,331,343 | 0.15 |
| 1/30/2025 | 0.15 | 0.15 | 0.14 | 0.15 | 1,046,627 | 0.15 |
| 1/29/2025 | 0.16 | 0.16 | 0.14 | 0.15 | 3,897,960 | 0.15 |
| 1/28/2025 | 0.17 | 0.17 | 0.15 | 0.16 | 1,166,852 | 0.16 |
| 1/27/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 2,529,250 | 0.16 |
| 1/24/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 1,805,023 | 0.17 |
| 1/23/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 2,327,072 | 0.16 |
| 1/22/2025 | 0.16 | 0.17 | 0.16 | 0.16 | 1,723,855 | 0.16 |
| 1/21/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 2,700,718 | 0.16 |
| 1/17/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 3,187,913 | 0.17 |
| 1/16/2025 | 0.16 | 0.17 | 0.16 | 0.17 | 6,780,164 | 0.17 |
| 1/15/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 1,741,577 | 0.16 |
| 1/14/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 1,674,337 | 0.16 |
| 1/13/2025 | 0.16 | 0.16 | 0.15 | 0.16 | 3,358,258 | 0.16 |
| 1/10/2025 | 0.17 | 0.17 | 0.16 | 0.16 | 4,680,102 | 0.16 |
| 1/08/2025 | 0.20 | 0.20 | 0.17 | 0.18 | 7,440,712 | 0.18 |
| 1/07/2025 | 0.23 | 0.23 | 0.20 | 0.21 | 5,800,346 | 0.21 |
| 1/06/2025 | 0.23 | 0.27 | 0.23 | 0.23 | 10,833,293 | 0.23 |
| 1/03/2025 | 0.21 | 0.23 | 0.20 | 0.22 | 6,411,822 | 0.22 |
| 1/02/2025 | 0.22 | 0.27 | 0.20 | 0.22 | 17,412,860 | 0.22 |
| 12/31/2024 | 0.23 | 0.00 | 0.23 | 0.21 | 0 | 0.21 |
| 12/30/2024 | 0.18 | 0.24 | 0.17 | 0.23 | 25,890,490 | 0.23 |
| 12/27/2024 | 0.22 | 0.23 | 0.18 | 0.19 | 82,170,952 | 0.19 |
| 12/26/2024 | 0.15 | 0.17 | 0.15 | 0.17 | 4,447,528 | 0.17 |
| 12/24/2024 | 0.15 | 0.17 | 0.15 | 0.16 | 2,032,647 | 0.16 |
| 12/23/2024 | 0.15 | 0.17 | 0.15 | 0.15 | 2,474,476 | 0.15 |
| 12/20/2024 | 0.15 | 0.17 | 0.15 | 0.16 | 14,395,634 | 0.16 |
| 12/19/2024 | 0.15 | 0.15 | 0.14 | 0.15 | 2,217,259 | 0.15 |
| 12/18/2024 | 0.15 | 0.15 | 0.15 | 0.15 | 2,511,841 | 0.15 |
| 12/17/2024 | 0.15 | 0.16 | 0.15 | 0.15 | 4,991,628 | 0.15 |
| 12/16/2024 | 0.18 | 0.18 | 0.15 | 0.15 | 57,230,357 | 0.15 |
| 12/13/2024 | 0.15 | 0.15 | 0.15 | 0.15 | 1,759,079 | 0.15 |
| 12/12/2024 | 0.15 | 0.16 | 0.15 | 0.15 | 2,628,090 | 0.15 |
| 12/11/2024 | 0.15 | 0.16 | 0.15 | 0.16 | 2,000,794 | 0.16 |
| 12/10/2024 | 0.15 | 0.17 | 0.15 | 0.16 | 3,347,134 | 0.16 |
| 12/09/2024 | 0.15 | 0.17 | 0.15 | 0.17 | 7,775,039 | 0.17 |
| 12/06/2024 | 0.15 | 0.15 | 0.14 | 0.15 | 3,159,892 | 0.15 |
| 12/05/2024 | 0.15 | 0.16 | 0.14 | 0.15 | 3,849,521 | 0.15 |
| 12/04/2024 | 0.18 | 0.18 | 0.15 | 0.15 | 57,433,682 | 0.15 |
| 12/03/2024 | 0.15 | 0.17 | 0.15 | 0.16 | 14,880,760 | 0.16 |
| 12/02/2024 | 0.15 | 0.15 | 0.14 | 0.15 | 1,482,055 | 0.15 |
| 11/29/2024 | 0.15 | 0.16 | 0.15 | 0.15 | 1,649,574 | 0.15 |
| 11/27/2024 | 0.14 | 0.16 | 0.14 | 0.15 | 1,941,308 | 0.15 |
| 11/26/2024 | 0.15 | 0.15 | 0.14 | 0.15 | 828,467 | 0.15 |
| 11/25/2024 | 0.15 | 0.16 | 0.15 | 0.15 | 916,550 | 0.15 |
| 11/22/2024 | 0.15 | 0.16 | 0.14 | 0.15 | 1,727,707 | 0.15 |
| 11/21/2024 | 0.16 | 0.16 | 0.15 | 0.15 | 3,268,797 | 0.15 |
| 11/20/2024 | 0.16 | 0.16 | 0.15 | 0.16 | 2,617,312 | 0.16 |
| 11/19/2024 | 0.16 | 0.17 | 0.15 | 0.16 | 1,455,437 | 0.16 |
| 11/18/2024 | 0.16 | 0.16 | 0.15 | 0.16 | 1,268,469 | 0.16 |
| 11/15/2024 | 0.16 | 0.16 | 0.15 | 0.16 | 2,266,006 | 0.16 |
| 11/14/2024 | 0.18 | 0.18 | 0.15 | 0.16 | 6,671,179 | 0.16 |
| 11/13/2024 | 0.14 | 0.17 | 0.14 | 0.17 | 11,617,329 | 0.17 |
| 11/12/2024 | 0.15 | 0.16 | 0.14 | 0.14 | 2,689,329 | 0.14 |
| 11/11/2024 | 0.15 | 0.15 | 0.14 | 0.15 | 1,801,493 | 0.15 |
| 11/08/2024 | 0.16 | 0.16 | 0.15 | 0.15 | 3,249,725 | 0.15 |
| 11/07/2024 | 0.15 | 0.17 | 0.15 | 0.17 | 9,237,956 | 0.17 |
| 11/06/2024 | 0.16 | 0.15 | 0.14 | 0.14 | 1,768,303 | 0.14 |