Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	58.00	60.66	57.88	59.64	59.64	3.45%	76,297,060
Apr 9, 2026	58.13	59.17	57.03	57.65	57.65	-1.06%	49,980,267
Apr 8, 2026	56.18	58.37	55.66	58.27	58.27	2.77%	59,098,770
Apr 7, 2026	55.70	57.36	55.31	56.70	56.70	2.27%	37,987,210
Apr 3, 2026	55.96	56.87	55.00	55.44	55.44	-1.30%	32,426,790
Apr 2, 2026	55.45	57.70	54.62	56.17	56.17	1.30%	52,564,110
Apr 1, 2026	55.98	56.65	54.68	55.45	55.45	-0.05%	39,225,544
Mar 31, 2026	57.10	57.19	55.29	55.48	55.48	-3.07%	51,270,280
Mar 30, 2026	58.02	58.39	56.07	57.24	57.24	-1.24%	72,221,209
Mar 27, 2026	53.61	58.26	53.50	57.96	57.96	6.94%	102,145,400
Mar 26, 2026	53.46	55.79	52.95	54.20	54.20	1.38%	61,779,450
Mar 25, 2026	52.66	53.98	51.96	53.46	53.46	3.54%	53,831,650
Mar 24, 2026	50.05	51.63	48.28	51.63	51.63	5.37%	55,795,230
Mar 23, 2026	49.02	51.28	48.54	49.00	49.00	-2.20%	43,692,650
Mar 20, 2026	49.38	52.62	48.80	50.10	50.10	2.39%	50,068,310
Mar 19, 2026	50.15	50.47	48.71	48.93	48.93	-4.34%	32,404,950
Mar 18, 2026	52.48	52.57	50.34	51.15	51.15	-1.84%	27,551,120
Mar 17, 2026	53.81	54.48	52.00	52.11	52.11	-2.74%	24,190,360
Mar 16, 2026	53.90	54.63	52.80	53.58	53.58	-1.05%	28,053,720
Mar 13, 2026	53.96	55.94	53.80	54.15	54.15	1.03%	45,495,777
Mar 12, 2026	54.30	54.48	53.02	53.60	53.60	-1.72%	22,424,714
Mar 11, 2026	53.17	54.85	53.01	54.54	54.54	1.28%	34,243,160
Mar 10, 2026	53.66	54.35	53.44	53.85	53.85	1.43%	24,549,580
Mar 9, 2026	50.74	53.29	50.04	53.09	53.09	2.12%	39,020,540
Mar 6, 2026	52.34	53.00	51.92	51.99	51.99	-0.69%	25,490,905
Mar 5, 2026	53.09	53.46	51.90	52.35	52.35	0.54%	24,503,670
Mar 4, 2026	50.70	53.32	50.64	52.07	52.07	0.95%	33,251,510
Mar 3, 2026	54.73	55.40	51.50	51.58	51.58	-6.52%	55,395,940
Mar 2, 2026	55.99	56.40	53.80	55.18	55.18	-2.51%	47,017,750
Feb 27, 2026	54.84	56.79	54.75	56.60	56.60	1.00%	43,906,914
Feb 26, 2026	57.53	57.63	55.91	56.04	56.04	3.17%	73,137,180
Feb 25, 2026	53.52	55.70	52.80	54.32	54.32	1.89%	58,801,150
Feb 24, 2026	52.60	53.31	52.28	53.31	53.31	4.04%	42,465,800
Feb 13, 2026	50.66	51.69	50.45	51.24	51.24	-0.10%	24,461,118
Feb 12, 2026	51.08	51.77	50.76	51.29	51.29	0.27%	28,536,450
Feb 11, 2026	50.24	51.33	50.08	51.15	51.15	1.91%	36,657,210
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