Quantcast

Tantech Holdings Ltd. Common Stock Historical Stock Prices

TANH 
$1.61
*  
0.03
1.9%
Get TANH Alerts
*Delayed - data as of Aug. 20, 2018 12:45 ET  -  Find a broker to begin trading TANH now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    TANH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:45 1.58 1.61 1.58 1.61 583,091
08/17/2018 1.55 1.6 1.53 1.58 630,197
08/16/2018 1.58 1.62 1.5627 1.57 577,594
08/15/2018 1.61 1.61 1.541 1.57 508,259
08/14/2018 1.62 1.63 1.565 1.57 156,272
08/13/2018 1.54 1.62 1.5299 1.57 536,909
08/10/2018 1.57 1.6 1.53 1.54 518,998
08/09/2018 1.56 1.65 1.5498 1.57 688,453
08/08/2018 1.54 1.6 1.53 1.56 517,260
08/07/2018 1.52 1.55 1.51 1.53 619,437
08/06/2018 1.5 1.53 1.42 1.53 512,571
08/03/2018 1.57 1.57 1.48 1.49 317,404
08/02/2018 1.55 1.56 1.5 1.51 374,583
08/01/2018 1.53 1.6 1.51 1.54 309,093
07/31/2018 1.5 1.56 1.47 1.53 385,164
07/30/2018 1.5 1.55 1.46 1.48 448,312
07/27/2018 1.54 1.54 1.48 1.51 372,973
07/26/2018 1.49 1.57 1.44 1.51 564,563
07/25/2018 1.428 1.52 1.41 1.43 1,038,788
07/24/2018 1.47 1.47 1.4 1.45 463,582
07/23/2018 1.43 1.5 1.3599 1.435 759,689
07/20/2018 1.53 1.55 1.37 1.43 713,266
07/19/2018 1.39 1.53 1.34 1.52 564,422
07/18/2018 1.34 1.39 1.26 1.39 213,385
07/17/2018 1.34 1.37 1.33 1.33 253,728
07/16/2018 1.4 1.4 1.27 1.35 251,247
07/13/2018 1.33 1.45 1.28 1.39 547,759
07/12/2018 1.31 1.44 1.26 1.33 836,796
07/11/2018 1.66 1.815 1.1 1.25 2,526,551
07/10/2018 2.62 2.71 1.31 1.49 2,451,978
07/09/2018 2.83 2.88 2.565 2.645 242,223
07/06/2018 2.84 2.87 2.79 2.83 125,773
07/05/2018 2.85 2.9 2.85 2.86 67,185
07/03/2018 2.85 2.89 2.82 2.87 51,837
07/02/2018 2.79 2.87 2.77 2.86 48,484
06/29/2018 2.78 2.84 2.73 2.8 215,295
06/28/2018 2.72 2.81 2.72 2.77 110,652
06/27/2018 2.79 2.79 2.71 2.72 197,265
06/26/2018 2.77 2.85 2.76 2.78 284,954
06/25/2018 2.78 2.91 2.78 2.81 88,901
06/22/2018 2.78 2.91 2.78 2.81 84,145
06/21/2018 2.87 2.87 2.8025 2.82 129,182
06/20/2018 3.23 3.25 2.61 2.89 1,419,730
06/19/2018 3.31 3.37 3.23 3.26 367,530
06/18/2018 3.27 3.36 3.245 3.32 1,062,721
06/15/2018 3.24 3.35 3.24 3.3 875,286
06/14/2018 3.31 3.36 3.27 3.3 470,856
06/13/2018 3.36 3.3875 3.3 3.33 364,902
06/12/2018 3.35 3.43 3.35 3.35 292,318
06/11/2018 3.3 3.39 3.29 3.37 942,487
06/08/2018 3.27 3.37 3.27 3.3 827,300
06/07/2018 3.32 3.35 3.285 3.3 720,031
06/06/2018 3.25 3.38 3.24 3.32 488,196
06/05/2018 3.46 3.55 3.25 3.29 1,351,272
06/04/2018 3.6 3.63 3.43 3.475 1,579,140
06/01/2018 3.56 3.67 3.56 3.58 646,226
05/31/2018 3.64 3.7 3.55 3.55 577,481
05/30/2018 3.77 3.78 3.595 3.61 1,442,683
05/29/2018 3.61 3.75 3.55 3.72 1,850,543
05/25/2018 3.58 3.68 3.58 3.63 1,199,014
05/24/2018 3.53 3.7 3.53 3.605 1,900,800
05/23/2018 3.55 3.63 3.53 3.545 929,854
05/22/2018 3.62 3.72 3.56 3.57 894,089
05/21/2018 3.54 3.66 3.4501 3.6 1,215,789
05/18/2018 3.37 3.59 3.32 3.525 1,177,920
05/17/2018 3.25 3.42 3.23 3.375 973,802
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio