Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.130
+0.060 (5.61%)
Apr 21, 2025, 4:00 PM EDT - Market closed
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2025 | 1.07 | 1.14 | 1.01 | 1.13 | 1.13 | 5.61% | 309,388 |
| Apr 17, 2025 | 0.90 | 1.10 | 0.87 | 1.07 | 1.07 | 20.22% | 368,298 |
| Apr 16, 2025 | 0.80 | 0.89 | 0.76 | 0.89 | 0.89 | 9.88% | 607,428 |
| Apr 15, 2025 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | 1.24% | 52,248 |
| Apr 14, 2025 | 0.80 | 0.83 | 0.78 | 0.80 | 0.80 | 1.27% | 178,744 |
| Apr 11, 2025 | 0.81 | 0.82 | 0.73 | 0.79 | 0.79 | 1.29% | 286,825 |
| Apr 10, 2025 | 0.83 | 0.86 | 0.76 | 0.78 | 0.78 | -9.30% | 172,700 |
| Apr 9, 2025 | 0.80 | 0.90 | 0.74 | 0.86 | 0.86 | 7.14% | 436,026 |
| Apr 8, 2025 | 0.91 | 0.91 | 0.80 | 0.80 | 0.80 | -10.83% | 372,268 |
| Apr 7, 2025 | 0.87 | 0.95 | 0.83 | 0.90 | 0.90 | -4.57% | 230,724 |
| Apr 4, 2025 | 0.98 | 1.03 | 0.88 | 0.94 | 0.94 | -7.52% | 427,659 |
| Apr 3, 2025 | 1.04 | 1.07 | 0.98 | 1.02 | 1.02 | -8.11% | 293,200 |
| Apr 2, 2025 | 1.06 | 1.13 | 1.04 | 1.11 | 1.11 | 4.72% | 278,231 |
| Apr 1, 2025 | 1.07 | 1.12 | 1.02 | 1.06 | 1.06 | -1.85% | 283,115 |
| Mar 31, 2025 | 1.10 | 1.12 | 1.01 | 1.08 | 1.08 | -3.57% | 288,561 |
| Mar 28, 2025 | 1.14 | 1.18 | 1.10 | 1.12 | 1.12 | -1.75% | 113,411 |
| Mar 27, 2025 | 1.17 | 1.20 | 1.13 | 1.14 | 1.14 | -3.39% | 127,558 |
| Mar 26, 2025 | 1.23 | 1.30 | 1.13 | 1.18 | 1.18 | -4.07% | 319,483 |
| Mar 25, 2025 | 1.04 | 1.24 | 1.04 | 1.23 | 1.23 | 13.89% | 594,251 |
| Mar 24, 2025 | 1.11 | 1.11 | 0.96 | 1.08 | 1.08 | -2.70% | 726,830 |
| Mar 21, 2025 | 1.25 | 1.29 | 1.04 | 1.11 | 1.11 | -13.95% | 1,111,394 |
| Mar 20, 2025 | 1.37 | 1.41 | 1.25 | 1.29 | 1.29 | -6.86% | 538,841 |
| Mar 19, 2025 | 1.52 | 1.52 | 1.31 | 1.39 | 1.39 | -8.88% | 552,241 |
| Mar 18, 2025 | 1.54 | 1.58 | 1.46 | 1.52 | 1.52 | -1.94% | 234,435 |
| Mar 17, 2025 | 1.61 | 1.64 | 1.30 | 1.55 | 1.55 | -1.27% | 770,273 |
| Mar 14, 2025 | 1.56 | 1.60 | 1.50 | 1.57 | 1.57 | 6.08% | 377,219 |
| Mar 13, 2025 | 1.45 | 1.55 | 1.42 | 1.48 | 1.48 | 3.50% | 654,029 |
| Mar 12, 2025 | 1.39 | 1.59 | 1.35 | 1.43 | 1.43 | 4.38% | 434,234 |
| Mar 11, 2025 | 1.53 | 1.55 | 1.25 | 1.37 | 1.37 | -11.61% | 837,434 |
| Mar 10, 2025 | 1.76 | 1.84 | 1.33 | 1.55 | 1.55 | -8.28% | 1,878,852 |
| Mar 7, 2025 | 1.58 | 1.91 | 1.55 | 1.69 | 1.69 | 12.67% | 2,405,575 |
| Mar 6, 2025 | 1.34 | 1.55 | 1.15 | 1.50 | 1.50 | 10.29% | 4,545,692 |
| Mar 5, 2025 | 1.16 | 1.36 | 1.09 | 1.36 | 1.36 | 18.26% | 1,753,758 |
| Mar 4, 2025 | 1.13 | 1.23 | 0.92 | 1.15 | 1.15 | 1.77% | 1,662,932 |
| Mar 3, 2025 | 1.29 | 1.33 | 1.11 | 1.13 | 1.13 | -12.40% | 807,355 |
| Feb 28, 2025 | 1.23 | 1.33 | 1.14 | 1.29 | 1.29 | 14.16% | 2,488,106 |
| Feb 27, 2025 | 1.02 | 1.19 | 1.01 | 1.13 | 1.13 | 15.31% | 1,571,279 |
| Feb 26, 2025 | 0.95 | 1.02 | 0.83 | 0.98 | 0.98 | 2.08% | 935,611 |
| Feb 25, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 6.07% | 4,775,733 |
| Feb 24, 2025 | 0.84 | 0.92 | 0.80 | 0.91 | 0.91 | 10.39% | 347,723 |
| Feb 21, 2025 | 0.90 | 0.91 | 0.81 | 0.82 | 0.82 | -8.90% | 497,445 |
| Feb 20, 2025 | 0.91 | 0.91 | 0.84 | 0.90 | 0.90 | -2.45% | 288,625 |
| Feb 19, 2025 | 0.88 | 0.94 | 0.86 | 0.92 | 0.92 | 4.88% | 686,129 |
| Feb 18, 2025 | 0.80 | 0.89 | 0.77 | 0.88 | 0.88 | 11.07% | 983,608 |
| Feb 14, 2025 | 0.75 | 0.80 | 0.72 | 0.79 | 0.79 | 7.03% | 349,220 |
| Feb 13, 2025 | 0.73 | 0.76 | 0.70 | 0.74 | 0.74 | -1.07% | 334,399 |
| Feb 12, 2025 | 0.71 | 0.75 | 0.69 | 0.75 | 0.75 | 5.50% | 286,336 |
| Feb 11, 2025 | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | 2.74% | 280,411 |
| Feb 10, 2025 | 0.69 | 0.71 | 0.66 | 0.69 | 0.69 | 1.49% | 179,123 |
| Feb 7, 2025 | 0.66 | 0.69 | 0.63 | 0.68 | 0.68 | 5.75% | 243,345 |