Skip to main content
Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.740
-0.030 (-1.69%)
At close: Dec 5, 2025, 4:00 PM EST
1.740
0.00 (-0.02%)
After-hours: Dec 5, 2025, 7:34 PM EST

Tiziana Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.741.781.691.741.74-1.69%157,527
Dec 4, 20251.691.801.621.771.774.73%209,086
Dec 3, 20251.781.811.621.691.69-5.59%392,770
Dec 2, 20251.771.901.661.791.79-684,554
Dec 1, 20251.791.841.761.791.79-0.56%348,793
Nov 28, 20251.811.881.741.801.800.56%79,971
Nov 26, 20251.751.821.711.791.79-1.65%212,828
Nov 25, 20251.751.831.661.821.825.20%877,637
Nov 24, 20251.801.801.681.731.73-0.57%123,191
Nov 21, 20251.591.771.531.741.747.74%328,634
Nov 20, 20251.681.691.591.621.62-4.44%143,917
Nov 19, 20251.741.791.651.691.69-4.52%102,139
Nov 18, 20251.701.791.631.771.774.73%85,858
Nov 17, 20251.691.771.691.691.69-1.74%98,280
Nov 14, 20251.641.741.601.721.724.24%157,147
Nov 13, 20251.751.771.601.651.65-7.30%262,823
Nov 12, 20251.731.811.701.781.782.30%79,532
Nov 11, 20251.731.791.701.741.74-0.57%86,921
Nov 10, 20251.761.811.721.751.75-95,872
Nov 7, 20251.781.841.691.751.75-2.78%336,002
Nov 6, 20251.821.861.791.801.80-2.17%148,471
Nov 5, 20251.801.861.781.841.842.22%161,215
Nov 4, 20251.851.851.781.801.80-3.23%116,200
Nov 3, 20251.931.951.811.861.86-3.12%112,230
Oct 31, 20251.901.961.791.921.924.35%241,059
Oct 30, 20251.871.961.781.841.84-2.65%314,149
Oct 29, 20251.921.951.861.891.89-3.08%243,883
Oct 28, 20251.882.101.851.951.953.17%451,079
Oct 27, 20251.942.101.881.891.89-2.58%376,051
Oct 24, 20251.911.961.881.941.942.11%88,826
Oct 23, 20251.931.961.851.901.90-1.55%163,543
Oct 22, 20251.862.051.811.931.932.12%574,872
Oct 21, 20251.971.981.871.891.89-3.57%144,093
Oct 20, 20251.952.001.901.961.960.51%143,865
Oct 17, 20251.982.071.861.951.95-3.47%382,029
Oct 16, 20252.122.151.972.022.02-4.27%330,911
Oct 15, 20252.112.202.022.112.11-1.40%191,230
Oct 14, 20252.072.192.012.142.140.47%187,777
Oct 13, 20252.052.161.962.132.134.41%562,097
Oct 10, 20252.162.251.952.042.04-4.23%612,210
Oct 9, 20252.292.302.132.132.13-6.99%269,457
Oct 8, 20252.232.332.172.292.295.53%718,128
Oct 7, 20251.952.221.912.172.1710.15%496,371
Oct 6, 20251.992.021.921.971.97-380,842
Oct 3, 20252.042.091.921.971.97-1.50%270,507
Oct 2, 20251.952.031.902.002.002.56%360,499
Oct 1, 20252.172.181.951.951.95-9.72%314,578
Sep 30, 20252.142.172.082.162.161.65%276,619
Sep 29, 20252.042.152.022.132.133.16%304,951
Sep 26, 20252.122.171.972.062.06-0.48%308,332
Sep 25, 20251.972.351.922.072.075.08%1,630,678
Sep 24, 20251.752.041.741.971.9711.93%589,762
Sep 23, 20251.841.851.731.761.76-3.30%216,210
Sep 22, 20251.821.841.761.821.82-269,547
Sep 19, 20251.801.871.751.821.822.25%282,507
Sep 18, 20251.661.831.661.781.787.23%466,186
Sep 17, 20251.661.751.641.661.66-0.60%350,376
Sep 16, 20251.711.771.641.671.67-1.76%331,859
Sep 15, 20251.751.781.631.701.700.59%845,592
Sep 12, 20251.861.861.641.691.69-5.59%655,633
Sep 11, 20251.721.881.721.791.792.87%425,411
Sep 10, 20251.871.871.731.741.74-5.95%277,933
Sep 9, 20251.651.891.631.851.8514.20%545,623
Sep 8, 20251.681.751.601.621.62-2.41%260,413
Sep 5, 20251.651.671.511.661.665.06%393,679
Sep 4, 20251.751.751.551.581.58-9.71%438,797
Sep 3, 20251.811.901.711.751.75-3.85%288,399
Sep 2, 20251.781.851.751.821.820.55%104,407
Aug 29, 20251.831.871.751.811.81-1.09%167,943
Aug 28, 20251.861.891.811.831.83-1.08%92,740
Aug 27, 20251.912.001.811.851.85-2.63%167,392
Aug 26, 20251.951.971.851.901.90-3.06%201,542
Aug 25, 20252.092.131.941.961.96-4.85%264,936
Aug 22, 20251.922.071.912.062.066.74%338,256
Aug 21, 20251.801.951.791.931.936.63%230,390
Aug 20, 20251.801.871.761.811.813.43%220,007
Aug 19, 20251.851.871.731.751.75-7.41%471,930
Aug 18, 20251.941.991.831.891.89-4.06%768,967
Aug 15, 20252.062.091.911.971.97-1.50%361,765
Aug 14, 20252.122.141.902.002.00-6.10%348,437
Aug 13, 20252.212.212.062.132.13-4.27%614,934
Aug 12, 20252.472.472.162.232.23-9.55%527,610
Aug 11, 20252.302.532.302.462.4611.82%1,159,572
Aug 8, 20252.092.262.082.202.205.26%227,410
Aug 7, 20252.322.332.072.092.09-10.30%395,327
Aug 6, 20252.322.462.202.332.331.75%346,735
Aug 5, 20252.472.492.192.292.29-6.53%371,060
Aug 4, 20252.442.522.342.452.452.94%350,939
Aug 1, 20252.552.602.042.382.38-4.80%864,591
Jul 31, 20252.422.592.292.502.505.49%1,139,758
Jul 30, 20252.032.372.012.372.3720.92%1,436,575
Jul 29, 20251.971.981.881.961.960.51%200,617
Jul 28, 20251.891.961.751.951.954.84%430,416
Jul 25, 20251.751.861.711.861.866.90%370,729
Jul 24, 20251.841.841.621.741.74-2.25%310,341
Jul 23, 20251.741.891.741.781.789.88%1,147,349
Jul 22, 20251.661.671.571.621.62-198,422
Jul 21, 20251.611.641.531.621.624.52%309,220
Jul 18, 20251.501.561.481.551.552.65%175,022
Jul 17, 20251.501.541.441.511.510.67%106,498