Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
2.330
+0.040 (1.75%)
At close: Aug 6, 2025, 4:00 PM
2.220
-0.110 (-4.72%)
After-hours: Aug 6, 2025, 7:46 PM EDT
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 2.32 | 2.46 | 2.20 | 2.33 | 2.33 | 1.75% | 345,606 |
| Aug 5, 2025 | 2.47 | 2.49 | 2.19 | 2.29 | 2.29 | -6.53% | 371,060 |
| Aug 4, 2025 | 2.44 | 2.52 | 2.34 | 2.45 | 2.45 | 2.94% | 350,939 |
| Aug 1, 2025 | 2.55 | 2.60 | 2.04 | 2.38 | 2.38 | -4.80% | 864,591 |
| Jul 31, 2025 | 2.42 | 2.59 | 2.29 | 2.50 | 2.50 | 5.49% | 1,139,758 |
| Jul 30, 2025 | 2.03 | 2.37 | 2.01 | 2.37 | 2.37 | 20.92% | 1,436,575 |
| Jul 29, 2025 | 1.97 | 1.98 | 1.88 | 1.96 | 1.96 | 0.51% | 200,617 |
| Jul 28, 2025 | 1.89 | 1.96 | 1.75 | 1.95 | 1.95 | 4.84% | 430,416 |
| Jul 25, 2025 | 1.75 | 1.86 | 1.71 | 1.86 | 1.86 | 6.90% | 370,729 |
| Jul 24, 2025 | 1.84 | 1.84 | 1.62 | 1.74 | 1.74 | -2.25% | 310,341 |
| Jul 23, 2025 | 1.74 | 1.89 | 1.74 | 1.78 | 1.78 | 9.88% | 1,147,349 |
| Jul 22, 2025 | 1.66 | 1.67 | 1.57 | 1.62 | 1.62 | - | 198,422 |
| Jul 21, 2025 | 1.61 | 1.64 | 1.53 | 1.62 | 1.62 | 4.52% | 309,220 |
| Jul 18, 2025 | 1.50 | 1.56 | 1.48 | 1.55 | 1.55 | 2.65% | 175,022 |
| Jul 17, 2025 | 1.50 | 1.54 | 1.44 | 1.51 | 1.51 | 0.67% | 106,498 |
| Jul 16, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 2.04% | 106,041 |
| Jul 15, 2025 | 1.46 | 1.47 | 1.43 | 1.47 | 1.47 | -0.68% | 106,554 |
| Jul 14, 2025 | 1.49 | 1.50 | 1.43 | 1.48 | 1.48 | - | 107,078 |
| Jul 11, 2025 | 1.49 | 1.51 | 1.43 | 1.48 | 1.48 | 0.68% | 156,555 |
| Jul 10, 2025 | 1.49 | 1.52 | 1.45 | 1.47 | 1.47 | -2.65% | 141,990 |
| Jul 9, 2025 | 1.47 | 1.53 | 1.45 | 1.51 | 1.51 | 1.34% | 80,558 |
| Jul 8, 2025 | 1.51 | 1.55 | 1.43 | 1.49 | 1.49 | -2.61% | 211,346 |
| Jul 7, 2025 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 60,802 |
| Jul 3, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 179,781 |
| Jul 2, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 1.29% | 118,274 |
| Jul 1, 2025 | 1.57 | 1.61 | 1.55 | 1.55 | 1.55 | -1.90% | 93,351 |
| Jun 30, 2025 | 1.60 | 1.61 | 1.53 | 1.58 | 1.58 | -1.25% | 377,517 |
| Jun 27, 2025 | 1.80 | 1.81 | 1.56 | 1.60 | 1.60 | -10.11% | 484,155 |
| Jun 26, 2025 | 1.75 | 1.80 | 1.70 | 1.78 | 1.78 | 1.71% | 262,032 |
| Jun 25, 2025 | 1.57 | 1.75 | 1.57 | 1.75 | 1.75 | 10.76% | 448,953 |
| Jun 24, 2025 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | 1.94% | 154,765 |
| Jun 23, 2025 | 1.57 | 1.62 | 1.55 | 1.55 | 1.55 | -0.64% | 162,938 |
| Jun 20, 2025 | 1.57 | 1.64 | 1.54 | 1.56 | 1.56 | -2.50% | 234,341 |
| Jun 18, 2025 | 1.65 | 1.67 | 1.56 | 1.60 | 1.60 | -3.03% | 176,096 |
| Jun 17, 2025 | 1.58 | 1.65 | 1.54 | 1.65 | 1.65 | 5.77% | 177,215 |
| Jun 16, 2025 | 1.56 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 222,620 |
| Jun 13, 2025 | 1.52 | 1.64 | 1.47 | 1.55 | 1.55 | 9.15% | 1,054,550 |
| Jun 12, 2025 | 1.44 | 1.46 | 1.37 | 1.42 | 1.42 | -2.74% | 141,379 |
| Jun 11, 2025 | 1.40 | 1.46 | 1.35 | 1.46 | 1.46 | 6.57% | 222,583 |
| Jun 10, 2025 | 1.41 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 149,739 |
| Jun 9, 2025 | 1.44 | 1.45 | 1.37 | 1.42 | 1.42 | -0.70% | 219,832 |
| Jun 6, 2025 | 1.41 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 189,085 |
| Jun 5, 2025 | 1.45 | 1.50 | 1.39 | 1.41 | 1.41 | -1.40% | 157,799 |
| Jun 4, 2025 | 1.43 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 209,889 |
| Jun 3, 2025 | 1.42 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 235,734 |
| Jun 2, 2025 | 1.40 | 1.46 | 1.35 | 1.44 | 1.44 | 5.88% | 140,213 |
| May 30, 2025 | 1.37 | 1.38 | 1.30 | 1.36 | 1.36 | -1.45% | 184,389 |
| May 29, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | -0.72% | 103,472 |
| May 28, 2025 | 1.44 | 1.47 | 1.34 | 1.39 | 1.39 | -2.80% | 310,122 |
| May 27, 2025 | 1.60 | 1.62 | 1.42 | 1.43 | 1.43 | -9.49% | 426,728 |