Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	48.36	49.96	48.02	49.34	49.34	5.83%	7,891,200
Dec 16, 2025	47.14	47.60	46.36	46.62	46.62	-0.55%	3,743,000
Dec 15, 2025	47.00	47.48	45.80	46.88	46.88	-0.34%	2,971,430
Dec 12, 2025	49.50	49.82	47.00	47.04	47.04	-2.41%	4,702,600
Dec 11, 2025	48.66	50.75	48.10	48.20	48.20	0.67%	7,480,700
Dec 10, 2025	46.40	48.38	45.80	47.88	47.88	3.06%	4,169,137
Dec 9, 2025	48.14	48.14	45.94	46.46	46.46	-3.77%	3,181,100
Dec 8, 2025	46.86	48.78	46.26	48.28	48.28	3.16%	6,446,800
Dec 5, 2025	46.28	46.98	45.78	46.80	46.80	0.56%	2,227,000
Dec 4, 2025	46.06	47.36	46.06	46.54	46.54	0.13%	2,315,415
Dec 3, 2025	47.48	47.94	45.94	46.48	46.48	-1.69%	3,167,924
Dec 2, 2025	48.70	48.70	46.50	47.28	47.28	-2.96%	3,589,100
Dec 1, 2025	49.32	50.90	48.20	48.72	48.72	-1.10%	5,309,884
Nov 28, 2025	47.30	49.66	47.26	49.26	49.26	3.57%	4,422,700
Nov 27, 2025	47.60	49.24	47.34	47.56	47.56	-1.12%	5,001,640
Nov 26, 2025	49.22	50.05	48.00	48.10	48.10	0.29%	6,790,600
Nov 25, 2025	45.98	48.40	45.12	47.96	47.96	4.81%	9,444,621
Nov 24, 2025	47.50	48.00	44.20	45.76	45.76	-2.97%	9,421,929
Nov 21, 2025	52.00	52.00	46.88	47.16	47.16	-11.93%	10,874,170
Nov 20, 2025	55.50	58.30	53.00	53.55	53.55	-1.83%	13,326,220
Nov 19, 2025	53.60	56.90	53.60	54.55	54.55	2.83%	11,902,690
Nov 18, 2025	56.85	58.45	52.10	53.05	53.05	-6.93%	11,550,270
Nov 17, 2025	57.00	58.70	55.20	57.00	57.00	5.65%	16,712,820
Nov 14, 2025	55.10	56.70	53.80	53.95	53.95	-4.85%	6,209,600
Nov 13, 2025	51.90	57.00	51.90	56.70	56.70	10.20%	14,073,790
Nov 12, 2025	51.00	52.65	49.64	51.45	51.45	-0.58%	5,925,869
Nov 11, 2025	54.30	55.15	51.05	51.75	51.75	-4.43%	8,731,880
Nov 10, 2025	54.00	57.10	52.20	54.15	54.15	3.04%	15,928,180
Nov 7, 2025	49.00	52.55	48.22	52.55	52.55	7.51%	11,403,130
Nov 6, 2025	46.56	49.32	46.20	48.88	48.88	5.16%	6,608,100
Nov 5, 2025	43.14	47.60	43.00	46.48	46.48	4.68%	7,381,160
Nov 4, 2025	46.90	47.34	44.14	44.40	44.40	-4.68%	5,579,935