Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.240
-0.010 (-0.80%)
At close: Mar 27, 2026, 4:00 PM EDT
1.260
+0.020 (1.61%)
After-hours: Mar 27, 2026, 6:33 PM EDT
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.26 | 1.35 | 1.23 | 1.24 | 1.24 | -0.80% | 179,858 |
| Mar 26, 2026 | 1.29 | 1.38 | 1.25 | 1.25 | 1.25 | -7.41% | 135,083 |
| Mar 25, 2026 | 1.32 | 1.41 | 1.28 | 1.35 | 1.35 | 2.27% | 95,784 |
| Mar 24, 2026 | 1.35 | 1.42 | 1.25 | 1.32 | 1.32 | -2.22% | 238,471 |
| Mar 23, 2026 | 1.22 | 1.45 | 1.22 | 1.35 | 1.35 | 11.57% | 385,492 |
| Mar 20, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 100,273 |
| Mar 19, 2026 | 1.26 | 1.31 | 1.26 | 1.26 | 1.26 | - | 46,748 |
| Mar 18, 2026 | 1.28 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 81,383 |
| Mar 17, 2026 | 1.34 | 1.39 | 1.27 | 1.30 | 1.30 | -2.99% | 211,107 |
| Mar 16, 2026 | 1.23 | 1.37 | 1.21 | 1.34 | 1.34 | 9.84% | 210,606 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.20 | 1.22 | 1.22 | -3.17% | 130,974 |
| Mar 12, 2026 | 1.29 | 1.33 | 1.24 | 1.26 | 1.26 | -3.82% | 113,560 |
| Mar 11, 2026 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -4.38% | 142,637 |
| Mar 10, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 41,283 |
| Mar 9, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 80,138 |
| Mar 6, 2026 | 1.41 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 118,404 |
| Mar 5, 2026 | 1.44 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 80,844 |
| Mar 4, 2026 | 1.41 | 1.48 | 1.39 | 1.43 | 1.43 | -2.05% | 113,849 |
| Mar 3, 2026 | 1.45 | 1.49 | 1.36 | 1.46 | 1.46 | -2.01% | 123,231 |
| Mar 2, 2026 | 1.38 | 1.57 | 1.36 | 1.49 | 1.49 | 2.76% | 128,382 |
| Feb 27, 2026 | 1.45 | 1.49 | 1.40 | 1.45 | 1.45 | -0.68% | 89,557 |
| Feb 26, 2026 | 1.39 | 1.48 | 1.32 | 1.46 | 1.46 | 4.29% | 65,115 |
| Feb 25, 2026 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | 4.48% | 224,054 |
| Feb 24, 2026 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 7.20% | 76,490 |
| Feb 23, 2026 | 1.28 | 1.30 | 1.21 | 1.25 | 1.25 | -2.34% | 140,737 |
| Feb 20, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -8.57% | 92,311 |
| Feb 19, 2026 | 1.38 | 1.40 | 1.34 | 1.40 | 1.40 | - | 64,932 |
| Feb 18, 2026 | 1.37 | 1.41 | 1.35 | 1.40 | 1.40 | 0.72% | 76,338 |
| Feb 17, 2026 | 1.36 | 1.43 | 1.34 | 1.39 | 1.39 | - | 61,895 |
| Feb 13, 2026 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | 4.51% | 56,112 |
| Feb 12, 2026 | 1.39 | 1.41 | 1.33 | 1.33 | 1.33 | -4.32% | 64,479 |
| Feb 11, 2026 | 1.42 | 1.44 | 1.34 | 1.39 | 1.39 | -1.42% | 220,040 |
| Feb 10, 2026 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.73% | 97,730 |
| Feb 9, 2026 | 1.36 | 1.49 | 1.36 | 1.48 | 1.48 | 8.82% | 169,060 |
| Feb 6, 2026 | 1.28 | 1.39 | 1.27 | 1.36 | 1.36 | 7.09% | 229,650 |
| Feb 5, 2026 | 1.36 | 1.40 | 1.25 | 1.27 | 1.27 | -7.97% | 182,709 |
| Feb 4, 2026 | 1.45 | 1.45 | 1.34 | 1.38 | 1.38 | -5.48% | 321,947 |
| Feb 3, 2026 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | 1.39% | 208,445 |
| Feb 2, 2026 | 1.48 | 1.52 | 1.43 | 1.44 | 1.44 | -4.64% | 123,396 |
| Jan 30, 2026 | 1.59 | 1.60 | 1.46 | 1.51 | 1.51 | -5.63% | 282,016 |
| Jan 29, 2026 | 1.60 | 1.63 | 1.51 | 1.60 | 1.60 | -0.62% | 110,897 |
| Jan 28, 2026 | 1.69 | 1.70 | 1.57 | 1.61 | 1.61 | -5.29% | 222,890 |
| Jan 27, 2026 | 1.68 | 1.74 | 1.60 | 1.70 | 1.70 | 1.19% | 235,184 |
| Jan 26, 2026 | 1.68 | 1.77 | 1.64 | 1.68 | 1.68 | 3.07% | 447,885 |
| Jan 23, 2026 | 1.66 | 1.67 | 1.58 | 1.63 | 1.63 | -1.81% | 215,083 |
| Jan 22, 2026 | 1.72 | 1.75 | 1.65 | 1.66 | 1.66 | -2.92% | 266,207 |
| Jan 21, 2026 | 1.61 | 1.73 | 1.60 | 1.71 | 1.71 | 8.23% | 372,353 |
| Jan 20, 2026 | 1.72 | 1.75 | 1.56 | 1.58 | 1.58 | -5.95% | 801,309 |
| Jan 16, 2026 | 1.37 | 1.75 | 1.36 | 1.68 | 1.68 | 15.86% | 1,504,602 |
| Jan 15, 2026 | 1.48 | 1.48 | 1.38 | 1.45 | 1.45 | -1.36% | 262,813 |