Skip to main content
Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.250
-0.010 (-0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
1.292
+0.042 (3.38%)
After-hours: Apr 28, 2026, 5:10 PM EDT

Tiziana Life Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.261.301.211.251.25-0.79%280,961
Apr 27, 20261.291.331.231.261.26-2.33%87,050
Apr 24, 20261.251.301.201.291.294.88%161,227
Apr 23, 20261.221.261.191.231.23-0.81%197,272
Apr 22, 20261.241.301.221.241.240.81%94,606
Apr 21, 20261.191.251.181.231.231.65%99,629
Apr 20, 20261.221.241.181.211.21-2.42%143,286
Apr 17, 20261.381.381.201.241.24-7.46%325,754
Apr 16, 20261.361.421.321.341.340.75%170,065
Apr 15, 20261.291.351.271.331.333.10%141,105
Apr 14, 20261.151.321.151.291.2912.17%372,176
Apr 13, 20261.171.201.141.151.15-2.54%97,090
Apr 10, 20261.271.271.141.181.18-6.35%339,700
Apr 9, 20261.311.311.191.261.26-0.79%126,226
Apr 8, 20261.281.331.251.271.270.79%184,570
Apr 7, 20261.251.311.231.261.26-1.56%106,470
Apr 6, 20261.231.331.231.281.282.40%125,723
Apr 2, 20261.241.281.211.251.25-111,084
Apr 1, 20261.281.311.211.251.256.84%122,063
Mar 31, 20261.241.291.171.171.17-5.65%228,227
Mar 30, 20261.241.241.171.241.24-208,202
Mar 27, 20261.261.351.231.241.24-0.80%179,858
Mar 26, 20261.291.381.251.251.25-7.41%135,083
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%100,273
Mar 19, 20261.261.311.261.261.26-46,748
Mar 18, 20261.281.331.251.261.26-3.08%81,383
Mar 17, 20261.341.391.271.301.30-2.99%211,107
Mar 16, 20261.231.371.211.341.349.84%210,606
Mar 13, 20261.271.281.201.221.22-3.17%130,974
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%118,404
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