Skip to main content
Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.390
-0.050 (-3.47%)
At close: Mar 6, 2026, 4:00 PM EST
1.430
+0.040 (2.88%)
After-hours: Mar 6, 2026, 7:54 PM EST

Tiziana Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.411.441.351.391.39-3.47%118,404
Mar 5, 20261.441.471.391.441.440.70%80,844
Mar 4, 20261.411.481.391.431.43-2.05%113,849
Mar 3, 20261.451.491.361.461.46-2.01%123,231
Mar 2, 20261.381.571.361.491.492.76%128,382
Feb 27, 20261.451.491.401.451.45-0.68%89,557
Feb 26, 20261.391.481.321.461.464.29%65,115
Feb 25, 20261.341.451.341.401.404.48%224,054
Feb 24, 20261.241.351.241.341.347.20%76,490
Feb 23, 20261.281.301.211.251.25-2.34%140,737
Feb 20, 20261.371.371.281.281.28-8.57%92,311
Feb 19, 20261.381.401.341.401.40-64,932
Feb 18, 20261.371.411.351.401.400.72%76,338
Feb 17, 20261.361.431.341.391.39-61,895
Feb 13, 20261.341.441.341.391.394.51%56,112
Feb 12, 20261.391.411.331.331.33-4.32%64,479
Feb 11, 20261.421.441.341.391.39-1.42%220,040
Feb 10, 20261.491.491.411.411.41-4.73%97,730
Feb 9, 20261.361.491.361.481.488.82%169,060
Feb 6, 20261.281.391.271.361.367.09%229,650
Feb 5, 20261.361.401.251.271.27-7.97%182,709
Feb 4, 20261.451.451.341.381.38-5.48%321,947
Feb 3, 20261.451.481.411.461.461.39%208,445
Feb 2, 20261.481.521.431.441.44-4.64%123,396
Jan 30, 20261.591.601.461.511.51-5.63%282,016
Jan 29, 20261.601.631.511.601.60-0.62%110,897
Jan 28, 20261.691.701.571.611.61-5.29%222,890
Jan 27, 20261.681.741.601.701.701.19%235,184
Jan 26, 20261.681.771.641.681.683.07%447,885
Jan 23, 20261.661.671.581.631.63-1.81%215,083
Jan 22, 20261.721.751.651.661.66-2.92%266,207
Jan 21, 20261.611.731.601.711.718.23%372,353
Jan 20, 20261.721.751.561.581.58-5.95%801,309
Jan 16, 20261.371.751.361.681.6815.86%1,504,602
Jan 15, 20261.481.481.381.451.45-1.36%262,813
Jan 14, 20261.341.471.321.471.478.89%352,630
Jan 13, 20261.371.411.341.351.35-1.46%143,944
Jan 12, 20261.431.441.331.371.37-4.20%285,564
Jan 9, 20261.501.521.431.431.43-3.38%288,417
Jan 8, 20261.491.561.471.481.48-1.33%159,428
Jan 7, 20261.481.581.451.501.501.35%216,255
Jan 6, 20261.511.531.441.481.48-3.27%179,206
Jan 5, 20261.571.611.501.531.53-4.38%163,851
Jan 2, 20261.501.611.481.601.607.38%151,256
Dec 31, 20251.531.561.471.491.49-3.25%223,856
Dec 30, 20251.591.621.521.541.54-0.65%118,126
Dec 29, 20251.501.601.481.551.554.73%187,886
Dec 26, 20251.561.581.471.481.48-3.27%101,549
Dec 24, 20251.501.561.461.531.534.79%211,605
Dec 23, 20251.541.551.451.461.46-5.19%188,576
Dec 22, 20251.541.601.501.541.541.32%209,321
Dec 19, 20251.451.621.361.521.525.56%480,425
Dec 18, 20251.491.541.421.441.44-1.37%223,965
Dec 17, 20251.511.601.391.461.46-5.81%384,806
Dec 16, 20251.541.581.451.551.55-2.52%264,702
Dec 15, 20251.791.811.301.591.59-10.67%2,252,794
Dec 12, 20251.711.801.591.781.783.49%1,230,990
Dec 11, 20251.761.821.701.721.72-4.44%145,761
Dec 10, 20251.731.801.701.801.804.05%163,034
Dec 9, 20251.681.751.621.731.733.59%341,915
Dec 8, 20251.711.741.651.671.67-4.02%220,532
Dec 5, 20251.741.781.691.741.74-1.69%158,058
Dec 4, 20251.691.801.621.771.774.73%209,219
Dec 3, 20251.781.811.621.691.69-5.59%395,880
Dec 2, 20251.771.901.661.791.79-686,489
Dec 1, 20251.791.841.761.791.79-0.56%348,793
Nov 28, 20251.811.881.741.801.800.56%79,988
Nov 26, 20251.751.821.711.791.79-1.65%213,397
Nov 25, 20251.751.831.661.821.825.20%877,637
Nov 24, 20251.801.801.681.731.73-0.57%123,489
Nov 21, 20251.591.771.531.741.747.74%328,634
Nov 20, 20251.681.691.591.621.62-4.44%144,217
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