Tantech Holdings Ltd. - Common Shares (TANH)
2.9095
+0.1095 (3.91%)
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 |
|---|---|---|---|---|---|---|
| 2/28/2025 | 2.77 | 2.95 | 2.63 | 2.91 | 83,408 | 2.91 |
| 2/27/2025 | 3.00 | 3.00 | 2.62 | 2.80 | 142,065 | 2.80 |
| 2/26/2025 | 3.08 | 3.14 | 2.96 | 3.02 | 100,886 | 3.02 |
| 2/25/2025 | 3.36 | 3.36 | 2.89 | 3.07 | 201,739 | 3.07 |
| 2/24/2025 | 2.99 | 3.39 | 2.95 | 3.22 | 197,284 | 3.22 |
| 2/21/2025 | 3.25 | 3.47 | 2.85 | 3.17 | 3,133,962 | 3.17 |
| 2/20/2025 | 3.09 | 3.09 | 2.83 | 2.99 | 110,305 | 2.99 |
| 2/19/2025 | 3.49 | 3.59 | 2.79 | 3.08 | 220,946 | 3.08 |
| 2/18/2025 | 3.46 | 4.64 | 3.43 | 3.51 | 535,943 | 3.51 |
| 2/14/2025 | 3.70 | 3.76 | 3.35 | 3.48 | 159,168 | 3.48 |
| 2/13/2025 | 3.34 | 4.24 | 3.02 | 3.83 | 568,351 | 3.83 |
| 2/12/2025 | 0.09 | 0.10 | 0.08 | 0.08 | 6,487,972 | 0.08 |
| 2/11/2025 | 0.09 | 0.10 | 0.08 | 0.09 | 12,059,694 | 0.09 |
| 2/10/2025 | 0.13 | 0.14 | 0.12 | 0.13 | 4,953,765 | 0.13 |
| 2/07/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 1,179,022 | 0.14 |
| 2/06/2025 | 0.14 | 0.14 | 0.13 | 0.14 | 1,667,692 | 0.14 |
| 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 | 2,205,807 | 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 | 25,890,790 | 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 | 2,282,916 | 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 | 3,873,921 | 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 |