Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	48.00	51.33	48.00	51.15	-	1.91%	24,070,560
Feb 10, 2026	50.16	50.53	49.75	50.19	50.19	-0.32%	19,572,351
Feb 9, 2026	50.92	50.94	50.06	50.35	50.35	0.30%	26,870,605
Feb 6, 2026	48.00	51.00	47.66	50.20	50.20	1.54%	43,109,250
Feb 5, 2026	51.79	51.79	49.18	49.44	49.44	-6.27%	57,645,350
Feb 4, 2026	53.32	53.65	52.12	52.75	52.75	-1.35%	33,337,370
Feb 3, 2026	53.50	53.80	52.24	53.47	53.47	2.26%	40,264,760
Feb 2, 2026	53.04	54.38	52.23	52.29	52.29	-4.14%	52,093,070
Jan 30, 2026	58.25	58.25	53.21	54.55	54.55	-7.73%	81,339,120
Jan 29, 2026	59.75	60.65	58.45	59.12	59.12	-3.26%	58,731,527
Jan 28, 2026	61.50	62.22	59.73	61.11	61.11	0.18%	60,325,170
Jan 27, 2026	61.51	62.70	59.24	61.00	61.00	-1.15%	54,442,720
Jan 26, 2026	64.00	64.55	61.48	61.71	61.71	-1.74%	70,659,090
Jan 23, 2026	61.65	63.40	61.03	62.80	62.80	3.54%	71,246,800
Jan 22, 2026	61.82	62.65	60.29	60.65	60.65	-1.27%	48,745,390
Jan 21, 2026	59.60	61.88	59.33	61.43	61.43	3.26%	63,517,961
Jan 20, 2026	59.61	59.99	57.81	59.49	59.49	1.50%	48,499,680
Jan 19, 2026	58.55	59.24	57.80	58.61	58.61	-0.20%	36,228,620
Jan 16, 2026	61.40	62.66	58.61	58.73	58.73	-4.22%	69,501,140
Jan 15, 2026	59.58	62.77	59.46	61.32	61.32	2.51%	68,772,260
Jan 14, 2026	61.46	63.33	59.23	59.82	59.82	-4.07%	91,604,200
Jan 13, 2026	61.50	66.00	61.31	62.36	62.36	1.73%	104,508,100
Jan 12, 2026	60.80	62.18	59.91	61.30	61.30	4.55%	69,892,520
Jan 9, 2026	57.80	59.90	57.20	58.63	58.63	0.02%	55,395,460
Jan 8, 2026	59.58	60.98	57.77	58.62	58.62	-1.05%	69,626,520
Jan 7, 2026	59.80	60.56	57.80	59.24	59.24	-0.07%	72,515,530
Jan 6, 2026	58.50	59.97	57.70	59.28	59.28	4.00%	85,811,260
Jan 5, 2026	55.80	57.10	54.96	57.00	57.00	2.93%	62,335,480
Dec 31, 2025	56.30	57.54	55.01	55.38	55.38	-1.77%	45,380,930
Dec 30, 2025	54.00	57.00	53.81	56.38	56.38	1.95%	56,860,020
Dec 29, 2025	58.10	58.13	55.11	55.30	55.30	-4.54%	74,549,370
Dec 26, 2025	57.50	58.88	57.00	57.93	57.93	4.32%	94,496,790
Dec 25, 2025	54.81	56.18	53.81	55.53	55.53	-1.30%	73,034,960
Dec 24, 2025	56.29	57.20	55.16	56.26	56.26	0.86%	73,335,940
Dec 23, 2025	54.18	56.32	53.68	55.78	55.78	3.45%	78,246,490
Dec 22, 2025	53.21	54.90	53.20	53.92	53.92	1.93%	69,468,630
Dec 19, 2025	52.15	53.49	51.01	52.90	52.90	1.54%	67,951,050
Dec 18, 2025	52.96	53.95	52.05	52.10	52.10	-1.96%	56,580,630
Dec 17, 2025	51.99	53.36	51.23	53.14	53.14	6.00%	82,846,098
Dec 16, 2025	50.49	50.88	49.08	50.13	50.13	-0.56%	41,754,610
Dec 15, 2025	51.23	51.72	49.15	50.41	50.41	-2.38%	59,118,150
Dec 12, 2025	54.30	54.46	51.13	51.64	51.64	-2.75%	58,515,041
Dec 11, 2025	53.89	54.43	52.83	53.10	53.10	0.40%	51,839,320
Dec 10, 2025	52.95	53.61	51.50	52.89	52.89	1.22%	44,650,820
Dec 9, 2025	52.74	53.10	51.59	52.25	52.25	-1.60%	40,793,270
Dec 8, 2025	51.20	53.45	51.19	53.10	53.10	4.02%	63,997,840
Dec 5, 2025	50.91	51.39	50.20	51.05	51.05	-0.66%	37,688,750
Dec 4, 2025	51.04	52.00	50.81	51.39	51.39	0.37%	40,156,350
Dec 3, 2025	53.05	53.20	50.90	51.20	51.20	-2.68%	49,596,970
Dec 2, 2025	53.81	53.86	52.51	52.61	52.61	-3.68%	50,403,010