Tiziana Life Sciences Ltd (TLSA)
NASDAQ: TLSA · Real-Time Price · USD
1.920
+0.080 (4.35%)
At close: Oct 31, 2025, 4:00 PM EDT
1.949
+0.029 (1.52%)
After-hours: Oct 31, 2025, 6:20 PM EDT
Tiziana Life Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.90 | 1.96 | 1.79 | 1.92 | 1.92 | 4.35% | 240,938 |
| 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 |
| Sep 19, 2025 | 1.80 | 1.87 | 1.75 | 1.82 | 1.82 | 2.25% | 282,507 |
| Sep 18, 2025 | 1.66 | 1.83 | 1.66 | 1.78 | 1.78 | 7.23% | 466,186 |
| Sep 17, 2025 | 1.66 | 1.75 | 1.64 | 1.66 | 1.66 | -0.60% | 350,376 |
| Sep 16, 2025 | 1.71 | 1.77 | 1.64 | 1.67 | 1.67 | -1.76% | 331,859 |
| Sep 15, 2025 | 1.75 | 1.78 | 1.63 | 1.70 | 1.70 | 0.59% | 845,592 |
| Sep 12, 2025 | 1.86 | 1.86 | 1.64 | 1.69 | 1.69 | -5.59% | 655,633 |
| Sep 11, 2025 | 1.72 | 1.88 | 1.72 | 1.79 | 1.79 | 2.87% | 425,411 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.73 | 1.74 | 1.74 | -5.95% | 277,933 |
| Sep 9, 2025 | 1.65 | 1.89 | 1.63 | 1.85 | 1.85 | 14.20% | 545,623 |
| Sep 8, 2025 | 1.68 | 1.75 | 1.60 | 1.62 | 1.62 | -2.41% | 260,413 |
| Sep 5, 2025 | 1.65 | 1.67 | 1.51 | 1.66 | 1.66 | 5.06% | 393,679 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.55 | 1.58 | 1.58 | -9.71% | 438,797 |
| Sep 3, 2025 | 1.81 | 1.90 | 1.71 | 1.75 | 1.75 | -3.85% | 287,785 |
| Sep 2, 2025 | 1.78 | 1.85 | 1.75 | 1.82 | 1.82 | 0.55% | 104,407 |
| Aug 29, 2025 | 1.83 | 1.87 | 1.75 | 1.81 | 1.81 | -1.09% | 167,943 |
| Aug 28, 2025 | 1.86 | 1.89 | 1.81 | 1.83 | 1.83 | -1.08% | 92,740 |
| Aug 27, 2025 | 1.91 | 2.00 | 1.81 | 1.85 | 1.85 | -2.63% | 167,392 |
| Aug 26, 2025 | 1.95 | 1.97 | 1.85 | 1.90 | 1.90 | -3.06% | 201,542 |
| Aug 25, 2025 | 2.09 | 2.13 | 1.94 | 1.96 | 1.96 | -4.85% | 264,936 |
| Aug 22, 2025 | 1.92 | 2.07 | 1.91 | 2.06 | 2.06 | 6.74% | 338,256 |