Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	48.45	48.45	43.89	43.89	-	-5.37%	53,368,315
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
Jun 26, 2026	64.10	65.00	58.89	58.92	58.92	-8.85%	88,082,365
Jun 25, 2026	66.00	67.44	64.03	64.64	64.64	-2.25%	84,701,387
Jun 24, 2026	61.32	66.50	60.71	66.13	66.13	7.84%	96,965,047
Jun 23, 2026	64.53	65.25	61.03	61.32	61.32	-5.62%	69,378,402
Jun 22, 2026	59.05	65.00	58.58	64.97	64.97	4.49%	93,453,023
Jun 18, 2026	62.82	64.09	61.61	62.18	62.18	-2.90%	74,690,830
Jun 17, 2026	64.49	65.82	63.60	64.04	64.04	0.08%	70,765,370
Jun 16, 2026	63.14	65.00	62.00	63.99	63.99	0.42%	79,503,432
Jun 15, 2026	62.99	64.27	61.85	63.72	63.72	1.95%	93,016,780
Jun 12, 2026	61.00	63.42	60.15	62.50	62.50	2.46%	99,033,390
Jun 11, 2026	59.26	62.60	58.66	61.00	61.00	2.56%	92,671,030
Jun 10, 2026	59.50	61.60	58.47	59.48	59.48	-0.88%	70,803,280
Jun 9, 2026	57.00	60.86	55.70	60.01	60.01	6.78%	73,952,250
Jun 8, 2026	58.00	59.96	54.87	56.20	56.20	-4.84%	57,354,570
Jun 5, 2026	59.46	61.20	57.81	59.06	59.06	-0.67%	57,412,430
Jun 4, 2026	60.53	60.60	59.17	59.46	59.46	-2.49%	43,092,560
Jun 3, 2026	60.50	61.97	60.04	60.98	60.98	-0.51%	43,209,890
Jun 2, 2026	62.07	62.33	59.28	61.29	61.29	-1.42%	54,812,520
Jun 1, 2026	62.88	64.29	62.05	62.17	62.17	-1.13%	44,910,370
May 29, 2026	64.71	65.39	62.62	62.88	62.88	-2.35%	48,807,470
May 28, 2026	65.62	66.30	62.50	64.39	64.39	-0.14%	53,758,930
May 27, 2026	66.47	67.80	64.20	64.48	64.48	-2.89%	59,537,230
May 26, 2026	66.00	66.85	64.20	66.40	66.40	-0.40%	49,814,200
May 25, 2026	67.07	68.08	65.79	66.67	66.67	0.23%	53,371,620
May 22, 2026	65.78	66.83	64.68	66.52	66.52	1.12%	51,209,410
May 21, 2026	68.48	69.38	65.68	65.78	65.78	-3.49%	64,438,800
May 20, 2026	65.76	69.39	65.26	68.16	68.16	2.37%	76,169,040
May 19, 2026	68.50	68.50	65.61	66.58	66.58	-4.04%	69,141,150
May 18, 2026	68.85	71.16	68.20	69.38	69.38	0.39%	57,079,870
May 15, 2026	71.06	71.42	68.86	69.11	69.11	-2.24%	70,017,170