Skip to main content
Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.195
+0.065 (5.75%)
At close: Jun 26, 2026, 4:00 PM EDT
1.180
-0.015 (-1.26%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Tiziana Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.111.201.111.181.184.42%216,136
Jun 25, 20261.141.201.111.131.130.89%180,880
Jun 24, 20261.171.201.111.121.12-3.45%73,226
Jun 23, 20261.131.171.111.161.160.87%58,202
Jun 22, 20261.191.191.091.151.15-0.86%146,868
Jun 18, 20261.101.161.061.161.167.41%289,251
Jun 17, 20261.081.121.051.081.08-1.82%267,714
Jun 16, 20261.081.111.071.101.10-0.90%112,274
Jun 15, 20261.161.161.081.111.110.91%279,331
Jun 12, 20261.151.171.041.101.10-2.65%423,514
Jun 11, 20261.161.211.121.131.13-2.59%349,294
Jun 10, 20261.201.241.161.161.16-4.92%132,741
Jun 9, 20261.211.241.161.221.22-132,551
Jun 8, 20261.261.281.201.221.22-1.61%118,768
Jun 5, 20261.241.281.221.241.24-2.36%84,516
Jun 4, 20261.181.271.171.271.277.63%196,699
Jun 3, 20261.341.401.081.181.18-13.24%646,588
Jun 2, 20261.381.391.321.361.36-2.86%167,687
Jun 1, 20261.401.441.351.401.40-0.71%114,656
May 29, 20261.481.481.371.411.41-3.42%228,203
May 28, 20261.481.541.401.461.46-0.68%251,355
May 27, 20261.501.581.451.471.47-2.65%260,509
May 26, 20261.461.581.431.511.512.03%192,035
May 22, 20261.541.631.411.481.481.37%576,478
May 21, 20261.611.851.461.461.46-9.32%1,145,953
May 20, 20261.401.671.381.611.6116.67%276,627
May 19, 20261.371.451.361.381.382.22%247,033
May 18, 20261.371.401.301.351.35-1.46%80,035
May 15, 20261.411.421.361.371.37-5.52%97,366
May 14, 20261.541.541.401.451.45-3.33%279,660
May 13, 20261.531.551.461.501.50-3.85%279,834
May 12, 20261.501.571.461.561.561.96%75,213
May 11, 20261.601.621.511.531.53-3.16%113,996
May 8, 20261.511.641.471.581.584.64%168,944
May 7, 20261.451.521.361.511.512.72%179,293
May 6, 20261.441.551.361.471.472.80%183,533
May 5, 20261.391.461.361.431.432.88%135,039
May 4, 20261.321.411.311.391.393.73%131,699
May 1, 20261.261.351.261.341.344.69%77,427
Apr 30, 20261.261.311.251.281.281.59%123,096
Apr 29, 20261.251.311.231.261.260.80%93,779
Apr 28, 20261.261.301.211.251.25-0.79%280,962
Apr 27, 20261.291.331.231.261.26-2.33%87,650
Apr 24, 20261.251.301.201.291.294.88%161,663
Apr 23, 20261.221.261.191.231.23-0.81%197,276
Apr 22, 20261.241.301.221.241.240.81%95,136
Apr 21, 20261.191.251.181.231.231.65%99,638
Apr 20, 20261.221.241.181.211.21-2.42%144,108
Apr 17, 20261.381.381.201.241.24-7.46%327,950
Apr 16, 20261.361.421.321.341.340.75%170,072
Apr 15, 20261.291.351.271.331.333.10%141,205
Apr 14, 20261.151.321.151.291.2912.17%372,176
Apr 13, 20261.171.201.141.151.15-2.54%97,146
Apr 10, 20261.271.271.141.181.18-6.35%341,051
Apr 9, 20261.311.311.191.261.26-0.79%126,227
Apr 8, 20261.281.331.251.271.270.79%184,863
Apr 7, 20261.251.311.231.261.26-1.56%106,575
Apr 6, 20261.231.331.231.281.282.40%126,032
Apr 2, 20261.241.281.211.251.25-111,134
Apr 1, 20261.281.311.211.251.256.84%122,163
Mar 31, 20261.241.291.171.171.17-5.65%228,283
Mar 30, 20261.241.241.171.241.24-208,267
Mar 27, 20261.261.351.231.241.24-0.80%179,858
Mar 26, 20261.291.381.251.251.25-7.41%136,090
Mar 25, 20261.321.411.281.351.352.27%95,784
Mar 24, 20261.351.421.251.321.32-2.22%238,471
Mar 23, 20261.221.451.221.351.3511.57%385,492
Mar 20, 20261.261.271.211.211.21-3.97%101,385
Mar 19, 20261.261.311.261.261.26-46,767
Mar 18, 20261.281.331.251.261.26-3.08%81,390
Mar 17, 20261.341.391.271.301.30-2.99%211,108
Mar 16, 20261.231.371.211.341.349.84%210,906
Mar 13, 20261.271.281.201.221.22-3.17%131,274
Mar 12, 20261.291.331.241.261.26-3.82%113,560
Mar 11, 20261.371.391.291.311.31-4.38%142,637
Mar 10, 20261.371.411.361.371.37-0.72%41,283
Mar 9, 20261.381.391.351.381.38-0.72%80,138
Mar 6, 20261.411.441.351.391.39-3.47%118,919
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%128,413
Feb 27, 20261.451.491.401.451.45-0.68%90,057
Feb 26, 20261.391.481.321.461.464.29%65,198
Feb 25, 20261.341.451.341.401.404.48%224,057
Feb 24, 20261.241.351.241.341.347.20%76,928
Feb 23, 20261.281.301.211.251.25-2.34%140,737
Feb 20, 20261.371.371.281.281.28-8.57%92,526
Feb 19, 20261.381.401.341.401.40-65,242
Feb 18, 20261.371.411.351.401.400.72%76,338
Feb 17, 20261.361.431.341.391.39-62,000
Feb 13, 20261.341.441.341.391.394.51%56,225
Feb 12, 20261.391.411.331.331.33-4.32%65,129
Feb 11, 20261.421.441.341.391.39-1.42%220,240
Feb 10, 20261.491.491.411.411.41-4.73%97,830
Feb 9, 20261.361.491.361.481.488.82%169,690
Feb 6, 20261.281.391.271.361.367.09%230,079
Feb 5, 20261.361.401.251.271.27-7.97%204,239
Feb 4, 20261.451.451.341.381.38-5.48%321,953
Feb 3, 20261.451.481.411.461.461.39%208,570