Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	46.80	47.16	45.01	45.35	45.35	-3.35%	44,279,415
Sep 3, 2026	47.70	47.98	46.83	46.92	46.92	-0.34%	34,128,086
Sep 2, 2026	48.30	48.30	46.85	47.08	47.08	-4.35%	44,294,172
Sep 1, 2026	50.79	50.80	49.18	49.22	49.22	-1.36%	48,475,756
Aug 31, 2026	50.20	50.73	48.81	49.90	49.90	-0.40%	58,197,683
Aug 28, 2026	50.27	50.98	48.81	50.10	50.10	3.88%	90,087,951
Aug 27, 2026	47.55	48.25	46.89	48.23	48.23	1.41%	33,956,399
Aug 26, 2026	46.55	48.42	46.37	47.56	47.56	1.17%	41,893,130
Aug 25, 2026	49.10	49.10	46.60	47.01	47.01	-4.26%	54,999,410
Aug 24, 2026	49.19	50.88	48.60	49.10	49.10	1.49%	75,959,986
Aug 21, 2026	45.90	48.93	45.80	48.38	48.38	5.11%	66,122,607
Aug 20, 2026	46.75	46.97	45.87	46.03	46.03	-0.22%	25,913,397
Aug 19, 2026	47.05	47.68	46.04	46.13	46.13	-3.76%	35,765,704
Aug 18, 2026	48.94	49.16	47.61	47.93	47.93	-1.82%	38,193,840
Aug 17, 2026	48.96	49.11	48.11	48.82	48.82	0.18%	38,521,810
Aug 14, 2026	48.11	49.11	47.92	48.73	48.73	2.03%	49,345,625
Aug 13, 2026	48.23	48.65	47.51	47.76	47.76	-1.59%	47,716,770
Aug 12, 2026	48.35	49.80	48.22	48.53	48.53	0.91%	47,886,118
Aug 11, 2026	48.61	49.15	48.03	48.09	48.09	-1.68%	40,447,755
Aug 10, 2026	48.50	49.79	48.20	48.91	48.91	2.17%	64,257,867
Aug 7, 2026	47.69	48.15	46.53	47.87	47.87	1.46%	52,581,198
Aug 6, 2026	47.49	47.90	46.50	47.18	47.18	-1.24%	46,044,568
Aug 5, 2026	46.96	47.77	46.62	47.77	47.77	2.07%	49,479,548
Aug 4, 2026	45.75	46.98	45.30	46.80	46.80	2.30%	38,345,260
Aug 3, 2026	44.53	46.18	43.80	45.75	45.75	0.88%	38,621,418
Jul 31, 2026	45.57	46.53	45.21	45.35	45.35	-0.24%	47,041,813
Jul 30, 2026	45.70	46.27	44.95	45.46	45.46	-1.35%	42,575,203
Jul 29, 2026	44.44	46.93	43.13	46.08	46.08	3.69%	62,844,946
Jul 28, 2026	44.50	45.85	44.09	44.44	44.44	-1.70%	36,539,824
Jul 27, 2026	44.65	45.40	43.90	45.21	45.21	3.03%	43,960,392
Jul 24, 2026	45.01	45.90	43.88	43.88	43.88	-5.39%	54,985,027
Jul 23, 2026	44.49	46.99	44.08	46.38	46.38	5.60%	80,432,698
Jul 22, 2026	42.83	44.78	42.60	43.92	43.92	0.53%	65,392,550
Jul 21, 2026	40.99	43.78	40.44	43.69	43.69	3.31%	75,271,420
Jul 20, 2026	46.01	46.13	42.29	42.29	42.29	-10.00%	76,151,580
Jul 17, 2026	48.45	50.22	46.99	46.99	46.99	-4.76%	67,252,722
Jul 16, 2026	46.45	50.98	45.15	49.34	49.34	4.03%	84,878,354
Jul 15, 2026	47.94	49.10	47.02	47.43	47.43	0.17%	75,479,174
Jul 14, 2026	45.88	47.37	44.75	47.35	47.35	3.81%	52,562,378
Jul 13, 2026	47.24	47.50	44.92	45.61	45.61	-4.58%	59,903,810
Jul 10, 2026	49.00	50.15	47.77	47.80	47.80	-4.00%	68,829,750
Jul 9, 2026	52.33	52.48	47.94	49.79	49.79	-6.53%	96,079,634
Jul 8, 2026	58.26	58.29	53.27	53.27	53.27	-10.00%	66,823,982
Jul 7, 2026	59.50	60.65	58.54	59.19	59.19	0.48%	46,236,870
Jul 6, 2026	58.97	61.11	58.00	58.91	58.91	0.43%	51,318,378
Jul 3, 2026	61.00	61.42	58.63	58.66	58.66	-2.25%	49,159,456
Jul 2, 2026	62.00	62.50	59.83	60.01	60.01	-3.66%	54,400,726
Jul 1, 2026	61.80	63.45	59.42	62.29	62.29	1.58%	69,424,298
Jun 30, 2026	59.90	62.46	59.13	61.32	61.32	2.42%	58,066,450
Jun 29, 2026	58.20	60.79	56.79	59.87	59.87	1.61%	60,119,550