Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	75.00	81.19	74.49	80.03	80.03	5.97%	130,678,500
Apr 29, 2026	73.00	75.80	71.07	75.52	75.52	4.12%	116,853,000
Apr 28, 2026	74.61	75.09	72.00	72.53	72.53	-1.52%	76,875,190
Apr 27, 2026	73.50	75.46	73.00	73.65	73.65	-0.07%	100,608,400
Apr 24, 2026	67.90	74.77	67.60	73.70	73.70	8.43%	135,100,500
Apr 23, 2026	70.09	70.29	66.97	67.97	67.97	-3.90%	85,118,980
Apr 22, 2026	70.00	71.22	69.02	70.73	70.73	0.03%	85,374,290
Apr 21, 2026	70.00	73.30	68.71	70.71	70.71	5.82%	136,706,300
Apr 20, 2026	66.00	67.70	65.39	66.82	66.82	0.26%	57,889,650
Apr 17, 2026	65.78	68.40	65.74	66.65	66.65	2.04%	85,287,760
Apr 16, 2026	62.55	66.66	62.00	65.32	65.32	5.70%	91,747,960
Apr 15, 2026	64.68	64.68	61.50	61.80	61.80	-4.23%	73,255,080
Apr 14, 2026	62.50	64.64	61.77	64.53	64.53	3.91%	76,042,390
Apr 13, 2026	59.43	62.47	59.43	62.10	62.10	4.12%	76,839,730
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