Tantech Holdings Ltd TANH
40.04 USD +0.25 (+0.63%)
Regular-session close
39.24 -0.80 -2.00%
After hours · Nov 13, 4:00 PM ET
38.68 Day range 46.32
8.81 52-week range 59.50
- YTD
- -19.92%
- 1 year
- -28.50%
TANH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.90 | 46.32 | 38.68 | 40.04 | +0.25 | +0.63% | 32,680 |
| Nov 12, 2026 | 35.92 | 41.99 | 33.23 | 39.79 | -0.21 | -0.53% | 51,000 |
| Nov 11, 2026 | 32.75 | 43.90 | 32.75 | 40.00 | +9.44 | +30.89% | 174,200 |
| Nov 10, 2026 | 18.18 | 39.90 | 15.14 | 30.56 | +11.22 | +58.01% | 1,129,900 |
| Nov 9, 2026 | 11.90 | 21.79 | 11.90 | 19.34 | +7.67 | +65.72% | 1,112,400 |
| Nov 6, 2026 | 13.38 | 14.10 | 11.45 | 11.67 | -1.80 | -13.36% | 73,200 |
| Nov 5, 2026 | 14.74 | 15.40 | 11.51 | 13.47 | -1.03 | -7.10% | 56,200 |
| Nov 4, 2026 | 14.13 | 15.16 | 13.83 | 14.50 | -0.14 | -0.96% | 44,200 |
| Nov 3, 2026 | 12.19 | 14.64 | 12.19 | 14.64 | +1.85 | +14.46% | 13,600 |
| Nov 2, 2026 | 11.99 | 13.50 | 11.09 | 12.79 | +0.51 | +4.15% | 26,900 |
| Oct 30, 2026 | 12.00 | 12.29 | 11.84 | 12.28 | -0.36 | -2.85% | 8,300 |
| Oct 29, 2026 | 12.30 | 12.97 | 12.24 | 12.64 | +0.06 | +0.48% | 11,700 |
| Oct 28, 2026 | 12.01 | 12.99 | 11.98 | 12.58 | -0.30 | -2.33% | 15,700 |
| Oct 27, 2026 | 12.12 | 13.86 | 12.00 | 12.88 | -0.13 | -1.00% | 27,800 |
| Oct 26, 2026 | 18.20 | 18.20 | 9.47 | 13.01 | -4.70 | -26.54% | 113,200 |
| Oct 23, 2026 | 17.77 | 21.47 | 13.00 | 17.71 | -7.12 | -28.67% | 606,700 |
| Oct 22, 2026 | 8.99 | 28.25 | 8.01 | 24.83 | +16.02 | +181.84% | 2,212,200 |
| Oct 21, 2026 | 9.99 | 10.34 | 8.80 | 8.81 | -1.32 | -13.03% | 26,300 |
| Oct 20, 2026 | 10.90 | 11.43 | 9.51 | 10.13 | -0.07 | -0.69% | 289,600 |
| Oct 19, 2026 | 13.61 | 14.60 | 10.00 | 10.20 | -3.42 | -25.11% | 177,700 |
| Oct 16, 2026 | 13.27 | 14.00 | 11.80 | 13.62 | +0.78 | +6.07% | 35,000 |
| Oct 15, 2026 | 14.15 | 14.51 | 12.68 | 12.84 | -1.06 | -7.63% | 34,900 |
| Oct 14, 2026 | 15.30 | 16.60 | 13.33 | 13.90 | -2.37 | -14.57% | 82,300 |
| Oct 13, 2026 | 16.86 | 18.59 | 16.27 | 16.27 | -1.00 | -5.79% | 134,600 |
| Oct 12, 2026 | 16.10 | 17.44 | 16.10 | 17.27 | +0.26 | +1.53% | 37,100 |
| Oct 9, 2026 | 16.95 | 18.07 | 16.26 | 17.01 | -0.47 | -2.69% | 69,600 |
| Oct 8, 2026 | 17.25 | 17.48 | 15.24 | 17.48 | +0.58 | +3.43% | 45,200 |
| Oct 7, 2026 | 16.87 | 17.98 | 15.25 | 16.90 | +0.02 | +0.12% | 121,800 |
| Oct 6, 2026 | 14.40 | 16.88 | 14.00 | 16.88 | +2.86 | +20.40% | 68,500 |
| Oct 5, 2026 | 14.23 | 15.29 | 13.80 | 14.02 | -0.77 | -5.21% | 51,400 |
| Oct 2, 2026 | 13.88 | 14.90 | 13.88 | 14.79 | +0.91 | +6.56% | 19,800 |
| Oct 1, 2026 | 14.30 | 15.45 | 13.88 | 13.88 | -1.12 | -7.47% | 17,800 |
| Sep 30, 2026 | 14.11 | 15.00 | 13.30 | 15.00 | +0.38 | +2.60% | 8,100 |
| Sep 29, 2026 | 17.98 | 17.98 | 14.09 | 14.62 | -2.88 | -16.46% | 17,100 |
| Sep 28, 2026 | 15.40 | 17.60 | 14.61 | 17.50 | +3.12 | +21.70% | 53,300 |
| Sep 25, 2026 | 14.99 | 14.99 | 13.41 | 14.38 | -0.12 | -0.83% | 5,900 |
| Sep 24, 2026 | 14.63 | 14.63 | 13.78 | 14.50 | +0.05 | +0.35% | 8,000 |
| Sep 23, 2026 | 15.60 | 15.60 | 13.00 | 14.45 | -0.60 | -3.99% | 30,200 |
| Sep 22, 2026 | 12.72 | 16.45 | 12.72 | 15.05 | +2.18 | +16.94% | 19,200 |
| Sep 21, 2026 | 13.43 | 13.43 | 12.62 | 12.87 | -0.63 | -4.67% | 8,600 |
| Sep 18, 2026 | 13.87 | 15.30 | 13.36 | 13.50 | -0.48 | -3.43% | 33,500 |
| Sep 17, 2026 | 15.56 | 17.59 | 13.75 | 13.98 | -0.96 | -6.43% | 19,400 |
| Sep 16, 2026 | 19.21 | 20.32 | 14.94 | 14.94 | -4.69 | -23.89% | 51,600 |
| Sep 15, 2026 | 19.60 | 20.91 | 19.00 | 19.63 | -1.89 | -8.78% | 137,200 |
| Sep 14, 2026 | 20.03 | 21.52 | 19.42 | 21.52 | +1.07 | +5.23% | 18,000 |
| Sep 11, 2026 | 28.42 | 29.89 | 19.02 | 20.45 | -3.29 | -13.86% | 107,200 |
| Sep 10, 2026 | 19.58 | 24.30 | 19.58 | 23.74 | +3.84 | +19.30% | 71,300 |
| Sep 9, 2026 | 18.06 | 20.05 | 18.05 | 19.90 | +1.11 | +5.91% | 53,100 |
| Sep 8, 2026 | 21.52 | 21.52 | 17.42 | 18.79 | -3.08 | -14.08% | 118,800 |
| Sep 4, 2026 | 17.40 | 25.00 | 16.66 | 21.87 | +2.67 | +13.91% | 71,100 |
| Sep 3, 2026 | 11.50 | 21.00 | 11.40 | 19.20 | +7.70 | +66.96% | 2,163,510 |
| Sep 2, 2026 | 16.00 | 16.75 | 10.05 | 11.50 | -5.50 | -32.35% | 34,124 |
| Sep 1, 2026 | 17.50 | 20.50 | 16.50 | 17.00 | -0.35 | -2.02% | 126,310 |
| Aug 31, 2026 | 17.50 | 19.00 | 16.90 | 17.35 | +0.35 | +2.06% | 1,722 |
| Aug 28, 2026 | 18.50 | 19.45 | 17.00 | 17.00 | -1.65 | -8.85% | 2,636 |
| Aug 27, 2026 | 18.65 | 19.60 | 18.50 | 18.65 | -0.30 | -1.58% | 374 |
| Aug 26, 2026 | 19.00 | 19.45 | 18.55 | 18.95 | -0.10 | -0.52% | 308 |
| Aug 25, 2026 | 18.50 | 19.90 | 18.50 | 19.05 | +0.90 | +4.96% | 860 |
| Aug 24, 2026 | 19.10 | 19.10 | 17.90 | 18.15 | -0.85 | -4.47% | 948 |
| Aug 21, 2026 | 19.50 | 20.35 | 18.00 | 19.00 | -0.15 | -0.78% | 3,890 |
| Aug 20, 2026 | 18.00 | 19.70 | 17.55 | 19.15 | -0.10 | -0.52% | 2,098 |
| Aug 19, 2026 | 17.95 | 20.00 | 17.00 | 19.25 | +2.20 | +12.90% | 2,954 |
| Aug 18, 2026 | 17.85 | 18.55 | 17.00 | 17.05 | -1.50 | -8.09% | 2,574 |
| Aug 17, 2026 | 19.15 | 20.00 | 16.00 | 18.55 | -1.30 | -6.55% | 112,156 |
| Aug 14, 2026 | 18.00 | 19.95 | 17.50 | 19.85 | +1.60 | +8.77% | 54,728 |
65 days, newest first. Daily bars as drawn on the TANH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.