Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	44.02	44.59	42.53	42.58	42.58	-2.92%	59,357,346
Sep 1, 2025	43.99	44.19	43.08	43.86	43.86	-0.23%	51,796,469
Aug 29, 2025	42.80	44.60	42.80	43.96	43.96	2.71%	70,463,868
Aug 28, 2025	41.88	42.80	41.30	42.80	42.80	0.07%	58,426,971
Aug 27, 2025	44.46	44.88	42.75	42.77	42.77	-2.60%	68,240,362
Aug 26, 2025	43.84	44.56	43.20	43.91	43.91	0.16%	53,694,108
Aug 25, 2025	43.20	44.46	43.18	43.84	43.84	1.72%	70,365,322
Aug 22, 2025	42.19	43.28	42.04	43.10	43.10	1.08%	48,280,685
Aug 21, 2025	42.86	43.41	42.50	42.64	42.64	-0.93%	39,350,905
Aug 20, 2025	42.88	43.42	42.01	43.04	43.04	-1.91%	70,461,494
Aug 19, 2025	43.90	44.90	43.60	43.88	43.88	-1.30%	55,902,671
Aug 18, 2025	44.90	45.37	44.00	44.46	44.46	1.58%	70,593,859
Aug 15, 2025	43.05	43.99	43.01	43.77	43.77	1.72%	53,797,606
Aug 14, 2025	44.76	45.20	42.96	43.03	43.03	-3.82%	79,668,936
Aug 13, 2025	44.92	45.47	44.10	44.74	44.74	-2.48%	100,289,751
Aug 12, 2025	44.90	47.10	43.37	45.88	45.88	2.16%	155,190,064
Aug 11, 2025	44.85	44.91	42.88	44.91	44.91	9.99%	84,111,985
Aug 8, 2025	39.48	41.34	39.11	40.83	40.83	3.26%	82,220,564
Aug 7, 2025	38.51	40.03	37.60	39.54	39.54	3.62%	81,057,950
Aug 6, 2025	37.90	38.17	37.71	38.16	38.16	0.24%	34,755,597
Aug 5, 2025	38.10	38.30	37.79	38.07	38.07	-0.05%	29,982,677
Aug 4, 2025	38.25	38.35	37.58	38.09	38.09	-0.42%	30,369,133
Aug 1, 2025	38.28	38.75	38.00	38.25	38.25	0.05%	38,159,914
Jul 31, 2025	39.36	39.58	38.00	38.23	38.23	-4.14%	71,228,891
Jul 30, 2025	40.83	41.14	39.43	39.88	39.88	-1.29%	66,627,580
Jul 29, 2025	40.04	41.23	40.04	40.40	40.40	-0.83%	62,387,307
Jul 28, 2025	40.81	41.84	40.04	40.74	40.74	-2.75%	90,368,360
Jul 25, 2025	41.05	42.94	40.91	41.89	41.89	3.97%	139,623,793
Jul 24, 2025	36.12	40.29	36.06	40.29	40.29	9.99%	116,901,710
Jul 23, 2025	37.40	38.04	36.50	36.63	36.63	-0.62%	77,484,849
Jul 22, 2025	35.99	37.16	35.66	36.86	36.86	2.67%	67,452,865
Jul 21, 2025	36.18	36.35	35.61	35.90	35.90	-0.28%	44,457,615
Jul 18, 2025	34.67	36.17	34.66	36.00	36.00	5.11%	82,520,172
Jul 17, 2025	33.20	34.50	32.87	34.25	34.25	3.66%	55,540,246
Jul 16, 2025	33.62	33.86	32.91	33.04	33.04	-2.48%	34,240,472
Jul 15, 2025	34.03	34.23	33.21	33.88	33.88	-1.02%	48,471,754
Jul 14, 2025	34.43	35.75	34.11	34.23	34.23	2.92%	60,852,118
Jul 11, 2025	33.65	34.10	33.15	33.26	33.26	-0.48%	41,665,728
Jul 10, 2025	33.03	33.62	32.97	33.42	33.42	0.72%	23,126,770
Jul 9, 2025	33.50	33.67	33.09	33.18	33.18	-0.66%	26,032,658
Jul 8, 2025	32.22	33.75	32.22	33.40	33.40	3.73%	46,364,842
Jul 7, 2025	32.38	32.38	32.08	32.20	32.20	-0.53%	13,324,447
Jul 4, 2025	33.03	33.20	32.30	32.37	32.37	-2.88%	30,789,887
Jul 3, 2025	32.66	33.50	32.35	33.33	33.33	2.71%	45,775,606
Jul 2, 2025	31.90	32.71	31.62	32.45	32.45	2.11%	33,668,091
Jul 1, 2025	31.82	31.89	31.22	31.78	31.78	-0.81%	21,758,038
Jun 30, 2025	32.25	32.35	31.78	32.04	32.04	-0.71%	26,770,541
Jun 27, 2025	31.75	33.16	31.75	32.27	32.27	2.64%	53,847,710
Jun 26, 2025	31.50	32.71	31.43	31.44	31.44	-0.25%	38,535,300
Jun 25, 2025	31.15	31.64	31.01	31.52	31.52	0.96%	31,191,158