Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.460
-0.080 (-5.19%)
At close: Dec 23, 2025, 4:00 PM EST
1.450
-0.010 (-0.68%)
After-hours: Dec 23, 2025, 4:39 PM EST
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.54 | 1.55 | 1.45 | 1.46 | 1.46 | -5.19% | 188,576 |
| Dec 22, 2025 | 1.54 | 1.60 | 1.50 | 1.54 | 1.54 | 1.32% | 209,321 |
| Dec 19, 2025 | 1.45 | 1.62 | 1.36 | 1.52 | 1.52 | 5.56% | 480,425 |
| Dec 18, 2025 | 1.49 | 1.54 | 1.42 | 1.44 | 1.44 | -1.37% | 223,965 |
| Dec 17, 2025 | 1.51 | 1.60 | 1.39 | 1.46 | 1.46 | -5.81% | 384,806 |
| Dec 16, 2025 | 1.54 | 1.58 | 1.45 | 1.55 | 1.55 | -2.52% | 264,702 |
| Dec 15, 2025 | 1.79 | 1.81 | 1.30 | 1.59 | 1.59 | -10.67% | 2,252,794 |
| Dec 12, 2025 | 1.71 | 1.80 | 1.59 | 1.78 | 1.78 | 3.49% | 1,230,990 |
| Dec 11, 2025 | 1.76 | 1.82 | 1.70 | 1.72 | 1.72 | -4.44% | 145,761 |
| Dec 10, 2025 | 1.73 | 1.80 | 1.70 | 1.80 | 1.80 | 4.05% | 163,034 |
| Dec 9, 2025 | 1.68 | 1.75 | 1.62 | 1.73 | 1.73 | 3.59% | 341,915 |
| Dec 8, 2025 | 1.71 | 1.74 | 1.65 | 1.67 | 1.67 | -4.02% | 220,532 |
| Dec 5, 2025 | 1.74 | 1.78 | 1.69 | 1.74 | 1.74 | -1.69% | 158,058 |
| Dec 4, 2025 | 1.69 | 1.80 | 1.62 | 1.77 | 1.77 | 4.73% | 209,219 |
| Dec 3, 2025 | 1.78 | 1.81 | 1.62 | 1.69 | 1.69 | -5.59% | 395,880 |
| Dec 2, 2025 | 1.77 | 1.90 | 1.66 | 1.79 | 1.79 | - | 686,489 |
| Dec 1, 2025 | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | -0.56% | 348,793 |
| Nov 28, 2025 | 1.81 | 1.88 | 1.74 | 1.80 | 1.80 | 0.56% | 79,988 |
| Nov 26, 2025 | 1.75 | 1.82 | 1.71 | 1.79 | 1.79 | -1.65% | 213,397 |
| Nov 25, 2025 | 1.75 | 1.83 | 1.66 | 1.82 | 1.82 | 5.20% | 877,637 |
| Nov 24, 2025 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | -0.57% | 123,489 |
| Nov 21, 2025 | 1.59 | 1.77 | 1.53 | 1.74 | 1.74 | 7.74% | 328,634 |
| Nov 20, 2025 | 1.68 | 1.69 | 1.59 | 1.62 | 1.62 | -4.44% | 144,217 |
| Nov 19, 2025 | 1.74 | 1.79 | 1.65 | 1.69 | 1.69 | -4.52% | 102,139 |
| Nov 18, 2025 | 1.70 | 1.79 | 1.63 | 1.77 | 1.77 | 4.73% | 85,858 |
| Nov 17, 2025 | 1.69 | 1.77 | 1.69 | 1.69 | 1.69 | -1.74% | 98,280 |
| Nov 14, 2025 | 1.64 | 1.74 | 1.60 | 1.72 | 1.72 | 4.24% | 157,147 |
| Nov 13, 2025 | 1.75 | 1.77 | 1.60 | 1.65 | 1.65 | -7.30% | 262,823 |
| Nov 12, 2025 | 1.73 | 1.81 | 1.70 | 1.78 | 1.78 | 2.30% | 79,532 |
| Nov 11, 2025 | 1.73 | 1.79 | 1.70 | 1.74 | 1.74 | -0.57% | 86,921 |
| Nov 10, 2025 | 1.76 | 1.81 | 1.72 | 1.75 | 1.75 | - | 95,872 |
| Nov 7, 2025 | 1.78 | 1.84 | 1.69 | 1.75 | 1.75 | -2.78% | 336,002 |
| Nov 6, 2025 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -2.17% | 148,471 |
| Nov 5, 2025 | 1.80 | 1.86 | 1.78 | 1.84 | 1.84 | 2.22% | 161,215 |
| Nov 4, 2025 | 1.85 | 1.85 | 1.78 | 1.80 | 1.80 | -3.23% | 116,200 |
| Nov 3, 2025 | 1.93 | 1.95 | 1.81 | 1.86 | 1.86 | -3.12% | 112,230 |
| Oct 31, 2025 | 1.90 | 1.96 | 1.79 | 1.92 | 1.92 | 4.35% | 241,059 |
| Oct 30, 2025 | 1.87 | 1.96 | 1.78 | 1.84 | 1.84 | -2.65% | 314,149 |
| Oct 29, 2025 | 1.92 | 1.95 | 1.86 | 1.89 | 1.89 | -3.08% | 243,883 |
| Oct 28, 2025 | 1.88 | 2.10 | 1.85 | 1.95 | 1.95 | 3.17% | 451,079 |
| Oct 27, 2025 | 1.94 | 2.10 | 1.88 | 1.89 | 1.89 | -2.58% | 376,051 |
| Oct 24, 2025 | 1.91 | 1.96 | 1.88 | 1.94 | 1.94 | 2.11% | 88,826 |
| Oct 23, 2025 | 1.93 | 1.96 | 1.85 | 1.90 | 1.90 | -1.55% | 163,543 |
| Oct 22, 2025 | 1.86 | 2.05 | 1.81 | 1.93 | 1.93 | 2.12% | 574,872 |
| Oct 21, 2025 | 1.97 | 1.98 | 1.87 | 1.89 | 1.89 | -3.57% | 144,093 |
| Oct 20, 2025 | 1.95 | 2.00 | 1.90 | 1.96 | 1.96 | 0.51% | 143,865 |
| Oct 17, 2025 | 1.98 | 2.07 | 1.86 | 1.95 | 1.95 | -3.47% | 382,029 |
| Oct 16, 2025 | 2.12 | 2.15 | 1.97 | 2.02 | 2.02 | -4.27% | 330,911 |
| Oct 15, 2025 | 2.11 | 2.20 | 2.02 | 2.11 | 2.11 | -1.40% | 191,230 |
| Oct 14, 2025 | 2.07 | 2.19 | 2.01 | 2.14 | 2.14 | 0.47% | 187,777 |