ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tantech Holdings Ltd. - Common Shares (NQ:TANH)

1.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 1.780 1.840 1.700 1.740 81,923 -0.02(-1.14%)
Oct 15, 2025 1.780 1.800 1.710 1.760 83,619 +0.02(+1.15%)
Oct 14, 2025 1.660 1.790 1.600 1.740 125,776 +0.03(+1.75%)
Oct 13, 2025 1.630 1.750 1.580 1.710 133,924 +0.15(+9.62%)
Oct 10, 2025 1.730 1.764 1.532 1.560 327,546 -0.23(-12.85%)
Oct 09, 2025 1.790 1.900 1.720 1.790 357,043 -0.11(-5.79%)
Oct 08, 2025 1.840 1.959 1.790 1.900 1,065,967 +0.12(+6.74%)
Oct 07, 2025 1.860 1.860 1.750 1.780 96,012 -0.12(-6.32%)
Oct 06, 2025 1.860 1.960 1.800 1.900 133,916 +0.10(+5.56%)
Oct 03, 2025 1.820 1.890 1.780 1.800 43,459 -0.02(-1.10%)
Oct 02, 2025 1.800 1.860 1.780 1.820 97,295 +0.02(+1.11%)
Oct 01, 2025 1.680 1.870 1.680 1.800 92,726 +0.14(+8.11%)
Sep 30, 2025 1.680 1.710 1.620 1.665 61,664 -0.03(-2.06%)
Sep 29, 2025 1.760 1.760 1.625 1.700 213,347 -0.05(-2.86%)
Sep 26, 2025 1.820 1.840 1.720 1.750 203,799 -0.10(-5.41%)
Sep 25, 2025 1.890 1.920 1.820 1.850 154,898 -0.04(-2.12%)
Sep 24, 2025 1.840 1.930 1.810 1.890 108,273 +0.05(+2.72%)
Sep 23, 2025 1.830 1.910 1.770 1.840 241,717 -0.08(-4.17%)
Sep 22, 2025 2.080 2.080 1.900 1.920 350,182 -0.20(-9.43%)
Sep 19, 2025 2.100 2.280 2.080 2.120 762,442 +0.02(+0.95%)
Sep 18, 2025 1.990 2.200 1.950 2.100 419,105 -0.04(-1.87%)
Sep 17, 2025 2.070 2.250 2.050 2.140 596,437 -0.22(-9.32%)
Sep 16, 2025 2.040 2.590 1.930 2.360 14,156,389 +0.47(+24.87%)
Sep 15, 2025 2.010 2.020 1.860 1.890 163,030 -0.16(-7.80%)
Sep 12, 2025 2.040 2.170 2.020 2.050 172,349 +0.01(+0.49%)
Sep 11, 2025 2.050 2.160 1.990 2.040 422,752 -0.09(-4.23%)
Sep 10, 2025 2.340 2.590 1.866 2.130 14,765,405 +0.05(+2.40%)
Sep 09, 2025 1.980 2.095 1.930 2.080 403,008 +0.04(+1.96%)
Sep 08, 2025 2.010 2.200 1.990 2.040 245,063 +0.02(+0.99%)
Sep 05, 2025 2.030 2.070 2.000 2.020 13,551 -0.07(-3.35%)
Sep 04, 2025 2.030 2.380 1.920 2.090 370,324 +0.12(+6.09%)
Sep 03, 2025 1.970 1.999 1.930 1.970 16,239 -0.04(-1.99%)
Sep 02, 2025 2.000 2.010 1.960 2.010 5,914 -0.01(-0.25%)
Aug 29, 2025 2.020 2.020 2.000 2.015 1,981 -0.05(-2.66%)
Aug 28, 2025 1.980 2.090 1.960 2.070 43,489 +0.10(+5.34%)
Aug 27, 2025 1.990 2.010 1.940 1.965 17,386 -0.04(-2.24%)
Aug 26, 2025 2.060 2.120 2.000 2.010 52,731 -0.11(-5.19%)
Aug 25, 2025 2.000 2.120 1.990 2.120 34,898 +0.09(+4.43%)
Aug 22, 2025 1.950 2.050 1.950 2.030 43,088 +0.10(+5.18%)
Aug 21, 2025 1.910 1.964 1.900 1.930 66,757 +0.05(+2.57%)
Aug 20, 2025 1.900 1.925 1.882 1.882 11,532 -0.02(-0.97%)
Aug 19, 2025 1.820 1.900 1.780 1.900 46,899 +0.09(+4.97%)
Aug 18, 2025 1.850 1.850 1.790 1.810 9,389 -0.02(-1.15%)
Aug 15, 2025 1.910 1.959 1.805 1.831 18,323 -0.05(-2.66%)
Aug 14, 2025 1.840 1.940 1.840 1.881 14,864 +0.06(+3.35%)
Aug 13, 2025 1.860 1.940 1.770 1.820 34,233 -0.03(-1.62%)
Aug 12, 2025 1.860 1.970 1.850 1.850 13,373 -0.05(-2.63%)
Aug 11, 2025 1.850 1.990 1.790 1.900 69,233 +0.09(+4.97%)
Aug 08, 2025 1.780 1.810 1.755 1.810 3,795 +0.00(+0.00%)
Aug 07, 2025 1.850 1.850 1.720 1.810 20,672 -0.04(-2.16%)
Aug 06, 2025 1.920 1.940 1.850 1.850 11,726 -0.08(-4.15%)
Aug 05, 2025 1.980 1.990 1.915 1.930 3,483 -0.07(-3.48%)
Aug 04, 2025 1.950 2.019 1.950 2.000 7,299 +0.05(+2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.