Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	42.00	42.23	40.90	40.90	40.90	-3.58%	23,796,154
Sep 23, 2026	43.14	43.15	42.33	42.42	42.42	-1.62%	20,247,902
Sep 22, 2026	43.23	43.57	42.90	43.12	43.12	-0.32%	25,752,230
Sep 21, 2026	42.87	43.34	42.54	43.26	43.26	1.17%	30,528,540
Sep 18, 2026	43.08	43.19	42.37	42.76	42.76	0.05%	26,027,868
Sep 17, 2026	42.00	42.95	42.00	42.74	42.74	0.92%	26,003,063
Sep 16, 2026	42.10	42.59	41.08	42.35	42.35	0.59%	28,875,930
Sep 15, 2026	42.45	42.75	42.01	42.10	42.10	-2.02%	24,036,072
Sep 14, 2026	42.58	43.65	42.42	42.97	42.97	-0.07%	19,345,440
Sep 11, 2026	43.46	43.68	42.00	43.00	43.00	-3.78%	39,378,492
Sep 10, 2026	45.20	45.30	44.48	44.69	44.69	-1.91%	20,445,338
Sep 9, 2026	45.34	45.79	45.05	45.56	45.56	-0.07%	23,967,013
Sep 8, 2026	45.50	45.95	45.28	45.59	45.59	0.73%	25,268,903
Sep 7, 2026	44.80	45.51	44.43	45.26	45.26	-0.20%	24,723,477
Sep 4, 2026	46.80	47.16	45.01	45.35	45.35	-3.35%	44,260,815
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%	44,257,072
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%	58,168,283
Aug 28, 2026	50.27	50.98	48.81	50.10	50.10	3.88%	90,029,551
Aug 27, 2026	47.55	48.25	46.89	48.23	48.23	1.41%	33,930,699
Aug 26, 2026	46.55	48.42	46.37	47.56	47.56	1.17%	41,864,530
Aug 25, 2026	49.10	49.10	46.60	47.01	47.01	-4.26%	54,976,210
Aug 24, 2026	49.19	50.88	48.60	49.10	49.10	1.49%	75,934,986
Aug 21, 2026	45.90	48.93	45.80	48.38	48.38	5.11%	66,099,307
Aug 20, 2026	46.75	46.97	45.87	46.03	46.03	-0.22%	25,900,397
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%	38,521,813
Aug 14, 2026	48.11	49.11	47.92	48.73	48.73	2.03%	49,323,225
Aug 13, 2026	48.23	48.65	47.51	47.76	47.76	-1.59%	47,697,870
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%	38,345,265
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%	47,014,613
Jul 30, 2026	45.70	46.27	44.95	45.46	45.46	-1.35%	42,558,903
Jul 29, 2026	44.44	46.93	43.13	46.08	46.08	3.69%	62,827,946
Jul 28, 2026	44.50	45.85	44.09	44.44	44.44	-1.70%	36,519,624
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%	80,411,598
Jul 22, 2026	42.83	44.78	42.60	43.92	43.92	0.53%	65,392,559
Jul 21, 2026	40.99	43.78	40.44	43.69	43.69	3.31%	75,271,423
Jul 20, 2026	46.01	46.13	42.29	42.29	42.29	-10.00%	76,151,589
Jul 17, 2026	48.45	50.22	46.99	46.99	46.99	-4.76%	67,213,422