Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.36	44.26	42.88	43.08	43.08	-0.65%	3,385,000
Mar 5, 2026	44.32	44.66	43.02	43.36	43.36	0.98%	3,544,600
Mar 4, 2026	42.68	44.14	42.16	42.94	42.94	0.61%	4,328,000
Mar 3, 2026	46.00	47.00	42.68	42.68	42.68	-8.06%	7,798,800
Mar 2, 2026	47.14	48.14	46.02	46.42	46.42	-3.57%	5,963,200
Feb 27, 2026	47.18	49.00	47.16	48.14	48.14	0.71%	6,355,000
Feb 26, 2026	50.40	50.95	47.80	47.80	47.80	0.63%	12,189,600
Feb 25, 2026	46.82	48.52	46.18	47.50	47.50	2.59%	8,058,326
Feb 24, 2026	45.02	46.86	44.68	46.30	46.30	2.16%	9,397,852
Feb 23, 2026	44.52	46.00	44.52	45.32	45.32	2.77%	3,135,019
Feb 20, 2026	44.98	45.00	42.80	44.10	44.10	-0.09%	1,606,000
Feb 16, 2026	43.44	44.80	43.02	44.14	44.14	3.13%	1,893,600
Feb 13, 2026	42.96	43.32	42.32	42.80	42.80	-1.38%	6,890,788
Feb 12, 2026	43.50	43.86	42.92	43.40	43.40	-0.05%	8,457,904
Feb 11, 2026	42.08	43.42	41.52	43.42	43.42	2.16%	11,867,470
Feb 10, 2026	43.56	43.56	42.46	42.50	42.50	-1.94%	3,573,000
Feb 9, 2026	43.50	44.36	42.72	43.34	43.34	1.12%	6,124,862
Feb 6, 2026	41.40	43.56	40.92	42.86	42.86	-0.09%	6,987,168
Feb 5, 2026	47.36	47.36	42.70	42.90	42.90	-13.33%	13,362,020
Feb 3, 2026	49.40	50.30	48.70	49.50	49.50	2.74%	3,023,800
Feb 2, 2026	47.50	49.46	46.90	48.18	48.18	-2.51%	4,495,800
Jan 30, 2026	54.25	54.25	49.18	49.42	49.42	-10.31%	8,450,302
Jan 29, 2026	56.00	56.05	53.80	55.10	55.10	-3.33%	5,307,708
Jan 28, 2026	57.75	57.75	55.00	57.00	57.00	-0.44%	6,369,029
Jan 27, 2026	57.00	58.35	55.60	57.25	57.25	-0.17%	4,388,520
Jan 26, 2026	59.00	60.30	57.05	57.35	57.35	-1.12%	5,803,900
Jan 23, 2026	56.80	58.55	56.00	58.00	58.00	4.41%	7,013,262
Jan 22, 2026	57.00	57.80	54.95	55.55	55.55	-2.54%	3,310,403
Jan 21, 2026	54.55	57.00	54.20	57.00	57.00	4.78%	4,413,264
Jan 20, 2026	54.95	55.50	53.00	54.40	54.40	0.55%	3,893,998
Jan 19, 2026	55.40	55.45	53.75	54.10	54.10	-2.35%	2,260,604
Jan 16, 2026	57.25	59.00	54.50	55.40	55.40	-2.98%	5,274,000
Jan 15, 2026	54.45	57.90	53.00	57.10	57.10	4.77%	7,062,216
Jan 14, 2026	55.90	57.60	53.70	54.50	54.50	-1.80%	6,983,674
Jan 13, 2026	55.95	58.95	54.40	55.50	55.50	0.82%	12,636,400
Jan 12, 2026	55.00	55.90	53.70	55.05	55.05	4.56%	6,609,886
Jan 9, 2026	53.80	54.75	52.35	52.65	52.65	-1.96%	4,466,000
Jan 8, 2026	54.85	56.90	52.40	53.70	53.70	-1.38%	5,254,639
Jan 7, 2026	55.05	55.55	53.05	54.45	54.45	-0.55%	3,991,000
Jan 6, 2026	54.50	55.15	52.75	54.75	54.75	3.89%	6,234,410
Jan 5, 2026	51.80	53.10	50.60	52.70	52.70	0.67%	5,156,661
Jan 2, 2026	52.30	52.60	50.30	52.35	52.35	2.55%	618,800
Dec 31, 2025	53.20	53.70	50.75	51.05	51.05	-3.04%	2,902,200
Dec 30, 2025	49.96	53.15	49.58	52.65	52.65	3.24%	4,797,650
Dec 29, 2025	54.45	54.70	50.70	51.00	51.00	-3.23%	5,630,708
Dec 24, 2025	53.45	54.80	52.40	52.70	52.70	-0.57%	4,009,800
Dec 23, 2025	53.00	54.25	51.95	53.00	53.00	2.02%	6,348,500
Dec 22, 2025	50.85	52.95	50.75	51.95	51.95	4.40%	6,029,558
Dec 19, 2025	48.90	50.80	47.90	49.76	49.76	1.72%	6,209,202
Dec 18, 2025	49.50	50.35	48.32	48.92	48.92	-0.85%	3,874,200