Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.790
-0.010 (-0.56%)
At close: Dec 1, 2025, 4:00 PM EST
1.700
-0.090 (-5.03%)
After-hours: Dec 1, 2025, 5:59 PM EST
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 79,971 |
| Nov 26, 2025 | 1.75 | 1.82 | 1.71 | 1.79 | 1.79 | -1.65% | 212,828 |
| 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% | 123,191 |
| 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% | 143,917 |
| 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 |
| Oct 13, 2025 | 2.05 | 2.16 | 1.96 | 2.13 | 2.13 | 4.41% | 562,097 |
| Oct 10, 2025 | 2.16 | 2.25 | 1.95 | 2.04 | 2.04 | -4.23% | 612,210 |
| Oct 9, 2025 | 2.29 | 2.30 | 2.13 | 2.13 | 2.13 | -6.99% | 269,457 |
| Oct 8, 2025 | 2.23 | 2.33 | 2.17 | 2.29 | 2.29 | 5.53% | 718,128 |
| Oct 7, 2025 | 1.95 | 2.22 | 1.91 | 2.17 | 2.17 | 10.15% | 496,371 |
| Oct 6, 2025 | 1.99 | 2.02 | 1.92 | 1.97 | 1.97 | - | 380,842 |
| Oct 3, 2025 | 2.04 | 2.09 | 1.92 | 1.97 | 1.97 | -1.50% | 270,507 |
| Oct 2, 2025 | 1.95 | 2.03 | 1.90 | 2.00 | 2.00 | 2.56% | 360,499 |
| Oct 1, 2025 | 2.17 | 2.18 | 1.95 | 1.95 | 1.95 | -9.72% | 314,578 |
| Sep 30, 2025 | 2.14 | 2.17 | 2.08 | 2.16 | 2.16 | 1.65% | 276,619 |
| Sep 29, 2025 | 2.04 | 2.15 | 2.02 | 2.13 | 2.13 | 3.16% | 304,951 |
| Sep 26, 2025 | 2.12 | 2.17 | 1.97 | 2.06 | 2.06 | -0.48% | 308,332 |
| Sep 25, 2025 | 1.97 | 2.35 | 1.92 | 2.07 | 2.07 | 5.08% | 1,630,678 |
| Sep 24, 2025 | 1.75 | 2.04 | 1.74 | 1.97 | 1.97 | 11.93% | 589,762 |
| Sep 23, 2025 | 1.84 | 1.85 | 1.73 | 1.76 | 1.76 | -3.30% | 216,210 |
| Sep 22, 2025 | 1.82 | 1.84 | 1.76 | 1.82 | 1.82 | - | 269,547 |