Tantech Holdings Ltd (TANH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0056 | 3.6410923277 | 0.1538 | 0.1895 | 0.15 | 3866655 | 0.16349324 | CS |
| 4 | 0.0244 | 18.0740740741 | 0.135 | 0.2585 | 0.13 | 25165428 | 0.17815343 | CS |
| 12 | -0.7006 | -81.4651162791 | 0.86 | 0.9599 | 0.1211 | 9660365 | 0.1816866 | CS |
| 26 | -0.5256 | -76.7299270073 | 0.685 | 1.59 | 0.1211 | 5314524 | 0.29984274 | CS |
| 52 | -1.4606 | -90.1604938272 | 1.62 | 3.94 | 0.1211 | 2984056 | 0.40463281 | CS |
| 156 | -171.5606 | -99.9071744701 | 171.72 | 376.776 | 0.1211 | 1968601 | 22.38894383 | CS |
| 260 | -371.8406 | -99.9571505376 | 372 | 876 | 0.1211 | 1609347 | 132.31099399 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 0.1627 | -0.0023 | -1.39 | 0.1664 | 0.175 | 0.1606 | 2628685 |
| 1726698900 | 0.165 | 0.0009 | 0.55 | 0.163 | 0.1727 | 0.163 | 2878059 |
| 1726612500 | 0.1641 | 0.0023 | 1.42 | 0.1608 | 0.1695 | 0.16 | 2089961 |
| 1726526100 | 0.1618 | -0.0018 | -1.10 | 0.1759 | 0.1779 | 0.15 | 2620008 |
| 1726266900 | 0.1636 | -0.0017 | -1.03 | 0.1545 | 0.1895 | 0.1525 | 9810916 |
| 1726180500 | 0.1653 | -0.0147 | -8.17 | 0.1543 | 0.1729999 | 0.1515 | 11369930 |
| 1726094100 | 0.18 | 0.0416 | 30.06 | 0.209 | 0.255 | 0.165 | 217168183 |
| 1726007700 | 0.1384 | -0.0066 | -4.55 | 0.1438 | 0.1494 | 0.1363 | 4218945 |
| 1725921300 | 0.145 | -0.0005 | -0.34 | 0.1424 | 0.153 | 0.1424 | 1605060 |
| 1725662100 | 0.1455 | -0.0071 | -4.65 | 0.1466 | 0.1582 | 0.1424999 | 2467186 |
| 1725575700 | 0.1526 | -0.0344 | -18.40 | 0.156 | 0.163 | 0.1409999 | 5676412 |
| 1725489300 | 0.187 | 0.048 | 34.53 | 0.1452 | 0.1976999 | 0.14 | 40930608 |
| 1725402900 | 0.139 | 0.0024 | 1.76 | 0.1366 | 0.1469 | 0.1302 | 4649352 |
| 1725057300 | 0.1366 | -0.0039 | -2.78 | 0.137 | 0.1403 | 0.13 | 3094974 |
| 1724970900 | 0.1405 | -0.0097 | -6.46 | 0.15 | 0.15 | 0.14 | 3378322 |
| 1724884500 | 0.1502 | -0.0357 | -19.20 | 0.16 | 0.1734999 | 0.15 | 10672914 |
| 1724798100 | 0.1859 | 0.0315 | 20.40 | 0.222 | 0.2585 | 0.1738 | 143566390 |
| 1724711700 | 0.1544 | 0.0146 | 10.44 | 0.1383 | 0.1561 | 0.1383 | 9632972 |
| 1724452500 | 0.1398 | 0.0008 | 0.58 | 0.135 | 0.1432 | 0.1315 | 1502703 |
| 1724366100 | 0.139 | -0.0077 | -5.25 | 0.146 | 0.146 | 0.131 | 2423053 |
| 1724279700 | 0.1467 | 0.0137 | 10.30 | 0.1329 | 0.15 | 0.124 | 3666252 |
| 1724193300 | 0.133 | 0.007 | 5.56 | 0.16 | 0.16 | 0.1313 | 40476185 |
| 1724106900 | 0.126 | 0.00275 | 2.23 | 0.128 | 0.131 | 0.1233 | 2368663 |
| 1723847700 | 0.12325 | -0.00655 | -5.05 | 0.1295 | 0.1298999 | 0.1211 | 1892862 |
| 1723761300 | 0.1298 | -0.0035 | -2.63 | 0.13 | 0.134999 | 0.1253 | 1872232 |
| 1723674900 | 0.1333 | -0.0068 | -4.85 | 0.1401 | 0.1428 | 0.1253 | 2038379 |
| 1723588500 | 0.1401 | -0.0039 | -2.71 | 0.144 | 0.1456 | 0.1356 | 1355837 |
| 1723502100 | 0.144 | -0.006 | -4.00 | 0.1532 | 0.155 | 0.1378 | 1917433 |
| 1723242900 | 0.15 | -0.0121 | -7.46 | 0.164 | 0.164 | 0.1491 | 1039350 |
| 1723156500 | 0.1621 | 0.0009 | 0.56 | 0.1676 | 0.1676 | 0.1526 | 981398 |
| 1723070100 | 0.1612 | -0.0129 | -7.41 | 0.181 | 0.1859 | 0.1612 | 633913 |
| 1722983700 | 0.1741 | -0.002 | -1.14 | 0.1831 | 0.1948 | 0.1741 | 889826 |
| 1722897300 | 0.1761 | -0.0339 | -16.14 | 0.1568 | 0.2 | 0.1568 | 1039231 |
| 1722638100 | 0.21 | -0.008 | -3.67 | 0.219 | 0.232 | 0.2 | 673753 |
| 1722551700 | 0.218 | -0.02 | -8.40 | 0.2425 | 0.255 | 0.2105 | 884422 |
| 1722465300 | 0.238 | -0.0082 | -3.33 | 0.251 | 0.266 | 0.2251 | 923125 |
| 1722378900 | 0.2462 | -0.0138 | -5.31 | 0.269 | 0.28 | 0.2438 | 765476 |
| 1722292500 | 0.26 | 0.0015 | 0.58 | 0.2587999 | 0.3197 | 0.24 | 2144652 |
| 1722033300 | 0.2585 | -0.2314 | -47.23 | 0.25 | 0.2839999 | 0.21 | 6730703 |
| 1721946900 | 0.4899 | 0.0149 | 3.14 | 0.485 | 0.501 | 0.4753 | 184491 |
| 1721860500 | 0.475 | -0.0447 | -8.60 | 0.5197 | 0.5391 | 0.468 | 218542 |
| 1721774100 | 0.5197 | -0.0439 | -7.79 | 0.558 | 0.5699999 | 0.5115 | 231532 |
| 1721687700 | 0.5636 | -0.0005 | -0.09 | 0.545 | 0.5699 | 0.545 | 48698 |
| 1721428500 | 0.5641 | -0.0159 | -2.74 | 0.5666 | 0.58 | 0.5488 | 109511 |
| 1721342100 | 0.58 | 0.028 | 5.07 | 0.576 | 0.5969 | 0.5385 | 232659 |
| 1721255700 | 0.552 | -0.047 | -7.85 | 0.5684 | 0.5969989 | 0.543 | 511728 |
| 1721169300 | 0.599 | -0.0121 | -1.98 | 0.559 | 0.599799 | 0.55 | 1966337 |
| 1721082900 | 0.6111 | -0.1364 | -18.25 | 0.725 | 0.725 | 0.5954 | 617106 |
| 1720823700 | 0.7475 | 0.0117 | 1.59 | 0.7301 | 0.7584 | 0.72 | 523555 |
| 1720737300 | 0.7358 | -0.0142 | -1.89 | 0.735 | 0.775 | 0.735 | 125703 |
| 1720650900 | 0.75 | 0.0148 | 2.01 | 0.735 | 0.7502 | 0.722 | 286347 |
| 1720564500 | 0.7352 | 0.0052 | 0.71 | 0.729 | 0.7689 | 0.72 | 277462 |
| 1720478100 | 0.73 | 0.0054 | 0.75 | 0.747 | 0.7549 | 0.722 | 137657 |
| 1720218900 | 0.7246 | -0.0254 | -3.39 | 0.74 | 0.76972 | 0.722 | 133958 |
| 1720040640 | 0.75 | -0.029 | -3.72 | 0.76 | 0.79 | 0.75 | 230450 |
| 1719959700 | 0.779 | -0.021 | -2.63 | 0.79 | 0.8199 | 0.7516 | 320172 |
| 1719873300 | 0.8 | -0.005 | -0.62 | 0.8 | 0.87 | 0.7801 | 260080 |
| 1719614100 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
| 1719527700 | 0.805 | -0.052 | -6.07 | 0.8199999 | 0.85 | 0.7715 | 1021134 |
| 1719441300 | 0.857 | 0.077 | 9.87 | 0.75 | 0.9299 | 0.745 | 2318502 |
| 1719354900 | 0.78 | 0.02 | 2.63 | 0.74 | 0.95 | 0.7112 | 3663022 |
| 1719268500 | 0.76 | -0.01 | -1.30 | 0.7378 | 0.7699 | 0.712801 | 63982 |
| 1719009300 | 0.77 | 0.0532 | 7.42 | 0.7005 | 0.7718 | 0.700001 | 88487 |
| 1718922900 | 0.7168 | -0.0104 | -1.43 | 0.71 | 0.728 | 0.703 | 73096 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
