Tianqi Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	73.68	74.38	70.68	70.69	70.69	-4.96%	84,746,870
May 13, 2026	74.01	76.20	73.60	74.38	74.38	-0.49%	76,661,450
May 12, 2026	77.86	77.99	73.60	74.75	74.75	-3.39%	86,837,450
May 11, 2026	76.83	78.27	75.57	77.37	77.37	1.74%	80,477,510
May 8, 2026	78.30	80.83	76.00	76.05	76.05	-3.81%	102,073,200
May 7, 2026	80.28	80.55	77.51	79.06	79.06	-3.24%	121,657,800
May 6, 2026	80.03	82.49	78.40	81.71	81.71	2.10%	120,811,600
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%	49,980,260
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%	39,225,540
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%	72,221,200
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%	45,495,770
Mar 12, 2026	54.30	54.48	53.02	53.60	53.60	-1.72%	22,424,710
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